29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 184100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 8783 |
| 3 | 20231102 | 184000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 4 | 20231102 | 183900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 5 | 20231102 | 183800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 6 | 20231102 | 183700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 7 | 20231102 | 183600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 8 | 20231102 | 183500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 9 | 20231102 | 183400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 10 | 20231102 | 183300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 11 | 20231102 | 183200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 12 | 20231102 | 183100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 13 | 20231102 | 183000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 14 | 20231102 | 182900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 15 | 20231102 | 182800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 16 | 20231102 | 182700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 17 | 20231102 | 182600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 18 | 20231102 | 182500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 19 | 20231102 | 182400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 20 | 20231102 | 182300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 21 | 20231102 | 182200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 22 | 20231102 | 182100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 23 | 20231102 | 182000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 24 | 20231102 | 181900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 25 | 20231102 | 181800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 26 | 20231102 | 181700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 27 | 20231102 | 181600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 28 | 20231102 | 181500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 29 | 20231102 | 181400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 30 | 20231102 | 181300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 31 | 20231102 | 181200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 32 | 20231102 | 181100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 8783 |
| 33 | 20231102 | 181000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 34 | 20231102 | 180900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 35 | 20231102 | 180800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 36 | 20231102 | 180700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 37 | 20231102 | 180600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 38 | 20231102 | 180500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 39 | 20231102 | 180400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 40 | 20231102 | 180300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 41 | 20231102 | 180200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 42 | 20231102 | 180100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 43 | 20231102 | 180000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 44 | 20231102 | 175900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 45 | 20231102 | 175800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 46 | 20231102 | 175700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 47 | 20231102 | 175600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 48 | 20231102 | 175500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 49 | 20231102 | 175400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 50 | 20231102 | 175300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 51 | 20231102 | 175200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 52 | 20231102 | 175100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 53 | 20231102 | 175000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 54 | 20231102 | 174900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 55 | 20231102 | 174800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 56 | 20231102 | 174700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 57 | 20231102 | 174600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 58 | 20231102 | 174500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 59 | 20231102 | 174400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 60 | 20231102 | 174300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 61 | 20231102 | 174200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 62 | 20231102 | 174100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 8783 |
| 63 | 20231102 | 174000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 64 | 20231102 | 173900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 65 | 20231102 | 173800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 66 | 20231102 | 173700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 67 | 20231102 | 173600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 68 | 20231102 | 173500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 69 | 20231102 | 173400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 70 | 20231102 | 173300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 71 | 20231102 | 173200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 72 | 20231102 | 173100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 73 | 20231102 | 173000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 74 | 20231102 | 172900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 75 | 20231102 | 172800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 76 | 20231102 | 172700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 77 | 20231102 | 172600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 78 | 20231102 | 172500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 79 | 20231102 | 172400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 80 | 20231102 | 172300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 81 | 20231102 | 172200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 82 | 20231102 | 172100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 83 | 20231102 | 172000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 84 | 20231102 | 171900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 85 | 20231102 | 171800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 86 | 20231102 | 171700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 87 | 20231102 | 171600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 88 | 20231102 | 171500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 89 | 20231102 | 171400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 90 | 20231102 | 171300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 91 | 20231102 | 171200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 92 | 20231102 | 171100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 8783 |
| 93 | 20231102 | 171000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 94 | 20231102 | 170900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 95 | 20231102 | 170800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 96 | 20231102 | 170700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 97 | 20231102 | 170600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 98 | 20231102 | 170500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 99 | 20231102 | 170400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 100 | 20231102 | 170300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 101 | 20231102 | 170200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 102 | 20231102 | 170100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 103 | 20231102 | 170000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 104 | 20231102 | 165900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 105 | 20231102 | 165800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 106 | 20231102 | 165700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 107 | 20231102 | 165600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 108 | 20231102 | 165500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 109 | 20231102 | 165400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 110 | 20231102 | 165300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 111 | 20231102 | 165200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 112 | 20231102 | 165100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 113 | 20231102 | 165000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 114 | 20231102 | 164900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 115 | 20231102 | 164800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 116 | 20231102 | 164700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 117 | 20231102 | 164600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 118 | 20231102 | 164500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 119 | 20231102 | 164400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 120 | 20231102 | 164300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 121 | 20231102 | 164200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 122 | 20231102 | 164100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 8783 |
| 123 | 20231102 | 164000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 124 | 20231102 | 163900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 125 | 20231102 | 163800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 126 | 20231102 | 163700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 127 | 20231102 | 163600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 128 | 20231102 | 163500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 129 | 20231102 | 163400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 130 | 20231102 | 163300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 131 | 20231102 | 163200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 132 | 20231102 | 163100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 133 | 20231102 | 163000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 134 | 20231102 | 162900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 135 | 20231102 | 162800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 136 | 20231102 | 162700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 137 | 20231102 | 162600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 138 | 20231102 | 162500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 139 | 20231102 | 162400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 140 | 20231102 | 162300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 141 | 20231102 | 162200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 142 | 20231102 | 162100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 143 | 20231102 | 162000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 144 | 20231102 | 161900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 145 | 20231102 | 161800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 146 | 20231102 | 161700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 147 | 20231102 | 161600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 148 | 20231102 | 161500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 149 | 20231102 | 161400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 150 | 20231102 | 161300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 151 | 20231102 | 161200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 152 | 20231102 | 161100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 8783 |
| 153 | 20231102 | 161000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 154 | 20231102 | 160900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 155 | 20231102 | 160800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 156 | 20231102 | 160700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 157 | 20231102 | 160600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 158 | 20231102 | 160500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 159 | 20231102 | 160400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 160 | 20231102 | 160300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 161 | 20231102 | 160200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 162 | 20231102 | 160100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 163 | 20231102 | 160000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 164 | 20231102 | 155900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 165 | 20231102 | 155800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 166 | 20231102 | 155700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 167 | 20231102 | 155600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 168 | 20231102 | 155500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 169 | 20231102 | 155400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 170 | 20231102 | 155300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 171 | 20231102 | 155200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 172 | 20231102 | 155100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 173 | 20231102 | 155000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 174 | 20231102 | 154900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 175 | 20231102 | 154800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 176 | 20231102 | 154700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 177 | 20231102 | 154600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 178 | 20231102 | 154500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 179 | 20231102 | 154400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 180 | 20231102 | 154300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 181 | 20231102 | 154200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 182 | 20231102 | 154100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 8783 |
| 183 | 20231102 | 154000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 184 | 20231102 | 153900 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 185 | 20231102 | 153800 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 186 | 20231102 | 153700 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 187 | 20231102 | 153600 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 188 | 20231102 | 153500 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 189 | 20231102 | 153400 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 190 | 20231102 | 153300 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 191 | 20231102 | 153200 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 192 | 20231102 | 153100 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 0 |
| 193 | 20231102 | 153000 | 2799833480 | 8590 | 8590 | 8590 | 8590 | 8783 |
| 194 | 20231102 | 152900 | 2724387510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 195 | 20231102 | 152800 | 2724387510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 196 | 20231102 | 152700 | 2724387510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 197 | 20231102 | 152600 | 2724387510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 198 | 20231102 | 152500 | 2724387510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 199 | 20231102 | 152400 | 2724387510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 200 | 20231102 | 152300 | 2724387510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 201 | 20231102 | 152200 | 2724387510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 202 | 20231102 | 152100 | 2724387510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 203 | 20231102 | 152000 | 2724387510 | 8630 | 8630 | 8630 | 8630 | 0 |
| 204 | 20231102 | 151900 | 2724387510 | 8630 | 8630 | 8630 | 8610 | 291 |
| 205 | 20231102 | 151800 | 2721879060 | 8600 | 8610 | 8610 | 8600 | 282 |
| 206 | 20231102 | 151700 | 2719452140 | 8650 | 8600 | 8690 | 8600 | 3119 |
| 207 | 20231102 | 151600 | 2692410000 | 8600 | 8600 | 8600 | 8580 | 975 |
| 208 | 20231102 | 151500 | 2684027000 | 8580 | 8600 | 8600 | 8580 | 85 |
| 209 | 20231102 | 151400 | 2683297100 | 8600 | 8580 | 8600 | 8580 | 890 |
| 210 | 20231102 | 151300 | 2675656420 | 8580 | 8580 | 8580 | 8580 | 35 |
| 211 | 20231102 | 151200 | 2675356120 | 8580 | 8560 | 8580 | 8560 | 1531 |
| 212 | 20231102 | 151100 | 2662250740 | 8580 | 8580 | 8580 | 8580 | 1 |
| 213 | 20231102 | 151000 | 2662242160 | 8560 | 8560 | 8560 | 8560 | 90 |
| 214 | 20231102 | 150900 | 2661471760 | 8580 | 8580 | 8580 | 8550 | 2322 |
| 215 | 20231102 | 150800 | 2641605860 | 8580 | 8560 | 8580 | 8560 | 204 |
| 216 | 20231102 | 150700 | 2639859160 | 8580 | 8580 | 8580 | 8560 | 419 |
| 217 | 20231102 | 150600 | 2636267370 | 8580 | 8560 | 8590 | 8550 | 2656 |
| 218 | 20231102 | 150500 | 2613539310 | 8560 | 8570 | 8570 | 8560 | 102 |
| 219 | 20231102 | 150400 | 2612665680 | 8570 | 8570 | 8570 | 8560 | 374 |
| 220 | 20231102 | 150300 | 2609461980 | 8560 | 8570 | 8590 | 8560 | 2530 |
| 221 | 20231102 | 150200 | 2587785640 | 8590 | 8590 | 8590 | 8570 | 220 |
| 222 | 20231102 | 150100 | 2585898600 | 8570 | 8580 | 8580 | 8570 | 339 |
| 223 | 20231102 | 150000 | 2582990480 | 8580 | 8590 | 8590 | 8570 | 3750 |
| 224 | 20231102 | 145900 | 2550821340 | 8590 | 8590 | 8590 | 8580 | 307 |
| 225 | 20231102 | 145800 | 2548185990 | 8580 | 8580 | 8580 | 8570 | 186 |
| 226 | 20231102 | 145700 | 2546590310 | 8580 | 8590 | 8590 | 8570 | 2923 |
| 227 | 20231102 | 145600 | 2521513870 | 8590 | 8600 | 8600 | 8580 | 1376 |
| 228 | 20231102 | 145500 | 2509686380 | 8590 | 8590 | 8590 | 8590 | 2184 |
| 229 | 20231102 | 145400 | 2490925820 | 8590 | 8600 | 8600 | 8580 | 2283 |
| 230 | 20231102 | 145300 | 2471321470 | 8600 | 8600 | 8610 | 8590 | 780 |
| 231 | 20231102 | 145200 | 2464613010 | 8590 | 8600 | 8600 | 8590 | 269 |
| 232 | 20231102 | 145100 | 2462302290 | 8590 | 8620 | 8620 | 8590 | 2426 |
| 233 | 20231102 | 145000 | 2441434440 | 8620 | 8620 | 8630 | 8620 | 282 |
| 234 | 20231102 | 144900 | 2439002910 | 8630 | 8610 | 8630 | 8600 | 735 |
| 235 | 20231102 | 144800 | 2432668740 | 8600 | 8600 | 8610 | 8600 | 1658 |
| 236 | 20231102 | 144700 | 2418409930 | 8600 | 8630 | 8630 | 8600 | 2928 |
| 237 | 20231102 | 144600 | 2393210590 | 8630 | 8610 | 8630 | 8610 | 404 |
| 238 | 20231102 | 144500 | 2389728950 | 8610 | 8620 | 8620 | 8610 | 1314 |
| 239 | 20231102 | 144400 | 2378407580 | 8620 | 8620 | 8630 | 8620 | 183 |
| 240 | 20231102 | 144300 | 2376830010 | 8630 | 8610 | 8630 | 8610 | 296 |
| 241 | 20231102 | 144200 | 2374277850 | 8610 | 8620 | 8620 | 8610 | 1587 |
| 242 | 20231102 | 144100 | 2360612250 | 8620 | 8620 | 8630 | 8620 | 412 |
| 243 | 20231102 | 144000 | 2357060230 | 8610 | 8610 | 8620 | 8610 | 184 |
| 244 | 20231102 | 143900 | 2355474830 | 8640 | 8630 | 8640 | 8610 | 1869 |
| 245 | 20231102 | 143800 | 2339360340 | 8630 | 8630 | 8630 | 8630 | 176 |
| 246 | 20231102 | 143700 | 2337841460 | 8630 | 8630 | 8640 | 8630 | 308 |
| 247 | 20231102 | 143600 | 2335182840 | 8630 | 8630 | 8640 | 8620 | 1500 |
| 248 | 20231102 | 143500 | 2322249420 | 8630 | 8630 | 8630 | 8630 | 222 |
| 249 | 20231102 | 143400 | 2320333560 | 8630 | 8630 | 8640 | 8630 | 235 |
| 250 | 20231102 | 143300 | 2318304990 | 8640 | 8630 | 8650 | 8630 | 1771 |
| 251 | 20231102 | 143200 | 2303014390 | 8630 | 8630 | 8630 | 8630 | 136 |
| 252 | 20231102 | 143100 | 2301840710 | 8630 | 8630 | 8640 | 8630 | 454 |
| 253 | 20231102 | 143000 | 2297922030 | 8630 | 8640 | 8640 | 8630 | 1311 |
| 254 | 20231102 | 142900 | 2286602560 | 8650 | 8640 | 8650 | 8630 | 306 |
| 255 | 20231102 | 142800 | 2283959180 | 8640 | 8640 | 8640 | 8630 | 295 |
| 256 | 20231102 | 142700 | 2281411740 | 8630 | 8650 | 8650 | 8630 | 1287 |
| 257 | 20231102 | 142600 | 2270290090 | 8650 | 8640 | 8660 | 8640 | 362 |
| 258 | 20231102 | 142500 | 2267158860 | 8640 | 8640 | 8650 | 8640 | 629 |
| 259 | 20231102 | 142400 | 2261719240 | 8650 | 8650 | 8650 | 8640 | 2968 |
| 260 | 20231102 | 142300 | 2236067790 | 8650 | 8650 | 8660 | 8650 | 264 |
| 261 | 20231102 | 142200 | 2233783480 | 8640 | 8640 | 8650 | 8640 | 303 |
| 262 | 20231102 | 142100 | 2231164540 | 8650 | 8650 | 8650 | 8640 | 2736 |
| 263 | 20231102 | 142000 | 2207499840 | 8650 | 8670 | 8680 | 8650 | 652 |
| 264 | 20231102 | 141900 | 2201849230 | 8680 | 8650 | 8680 | 8650 | 219 |
| 265 | 20231102 | 141800 | 2199950480 | 8650 | 8670 | 8670 | 8650 | 1372 |
| 266 | 20231102 | 141700 | 2188072710 | 8660 | 8650 | 8660 | 8650 | 335 |
| 267 | 20231102 | 141600 | 2185172290 | 8650 | 8650 | 8670 | 8650 | 699 |
| 268 | 20231102 | 141500 | 2179118840 | 8650 | 8650 | 8650 | 8650 | 1311 |
| 269 | 20231102 | 141400 | 2167778690 | 8650 | 8650 | 8660 | 8650 | 800 |
| 270 | 20231102 | 141300 | 2160858160 | 8650 | 8660 | 8680 | 8650 | 1260 |
| 271 | 20231102 | 141200 | 2149945830 | 8650 | 8650 | 8650 | 8650 | 1330 |
| 272 | 20231102 | 141100 | 2138441330 | 8650 | 8650 | 8660 | 8650 | 214 |
| 273 | 20231102 | 141000 | 2136589510 | 8650 | 8660 | 8660 | 8650 | 126 |
| 274 | 20231102 | 140900 | 2135499590 | 8680 | 8650 | 8680 | 8650 | 1866 |
| 275 | 20231102 | 140800 | 2119351600 | 8650 | 8650 | 8660 | 8650 | 801 |
| 276 | 20231102 | 140700 | 2112422560 | 8650 | 8650 | 8650 | 8650 | 181 |
| 277 | 20231102 | 140600 | 2110856910 | 8650 | 8650 | 8670 | 8650 | 1964 |
| 278 | 20231102 | 140500 | 2093861910 | 8650 | 8650 | 8660 | 8650 | 243 |
| 279 | 20231102 | 140400 | 2091759240 | 8650 | 8650 | 8660 | 8650 | 405 |
| 280 | 20231102 | 140300 | 2088255370 | 8650 | 8650 | 8680 | 8650 | 2088 |
| 281 | 20231102 | 140200 | 2070182070 | 8650 | 8660 | 8670 | 8650 | 533 |
| 282 | 20231102 | 140100 | 2065568020 | 8650 | 8650 | 8660 | 8650 | 394 |
| 283 | 20231102 | 140000 | 2062157380 | 8650 | 8660 | 8660 | 8650 | 1335 |
| 284 | 20231102 | 135900 | 2050609600 | 8660 | 8650 | 8670 | 8650 | 639 |
| 285 | 20231102 | 135800 | 2045075770 | 8650 | 8650 | 8660 | 8650 | 196 |
| 286 | 20231102 | 135700 | 2043379810 | 8640 | 8650 | 8650 | 8640 | 4431 |
| 287 | 20231102 | 135600 | 2005053620 | 8650 | 8650 | 8680 | 8650 | 768 |
| 288 | 20231102 | 135500 | 1998403320 | 8650 | 8650 | 8660 | 8650 | 164 |
| 289 | 20231102 | 135400 | 1996984180 | 8650 | 8650 | 8650 | 8650 | 1379 |
| 290 | 20231102 | 135300 | 1985055830 | 8650 | 8650 | 8670 | 8650 | 254 |
| 291 | 20231102 | 135200 | 1982856690 | 8670 | 8650 | 8670 | 8650 | 1290 |
| 292 | 20231102 | 135100 | 1971686960 | 8650 | 8650 | 8660 | 8650 | 2575 |
| 293 | 20231102 | 135000 | 1949412960 | 8650 | 8650 | 8650 | 8650 | 110 |
| 294 | 20231102 | 134900 | 1948461460 | 8670 | 8660 | 8670 | 8650 | 762 |
| 295 | 20231102 | 134800 | 1941863210 | 8650 | 8660 | 8660 | 8650 | 1486 |
| 296 | 20231102 | 134700 | 1929004080 | 8660 | 8660 | 8660 | 8660 | 8 |
| 297 | 20231102 | 134600 | 1928934800 | 8660 | 8650 | 8690 | 8650 | 627 |
| 298 | 20231102 | 134500 | 1923503210 | 8650 | 8650 | 8660 | 8650 | 1398 |
| 299 | 20231102 | 134400 | 1911409360 | 8650 | 8650 | 8650 | 8650 | 161 |
| 300 | 20231102 | 134300 | 1910016710 | 8650 | 8650 | 8680 | 8650 | 315 |
| 301 | 20231102 | 134200 | 1907289860 | 8670 | 8660 | 8670 | 8650 | 1902 |
| 302 | 20231102 | 134100 | 1890823760 | 8660 | 8650 | 8660 | 8650 | 318 |
| 303 | 20231102 | 134000 | 1888071250 | 8650 | 8650 | 8650 | 8650 | 203 |
| 304 | 20231102 | 133900 | 1886315300 | 8650 | 8660 | 8670 | 8650 | 2556 |
| 305 | 20231102 | 133800 | 1864185170 | 8660 | 8660 | 8660 | 8660 | 103 |
| 306 | 20231102 | 133700 | 1863293190 | 8660 | 8660 | 8670 | 8660 | 114 |
| 307 | 20231102 | 133600 | 1862305930 | 8660 | 8670 | 8670 | 8660 | 2077 |
| 308 | 20231102 | 133500 | 1844311990 | 8660 | 8660 | 8670 | 8660 | 212 |
| 309 | 20231102 | 133400 | 1842475410 | 8660 | 8660 | 8660 | 8660 | 105 |
| 310 | 20231102 | 133300 | 1841566110 | 8660 | 8690 | 8690 | 8660 | 1368 |
| 311 | 20231102 | 133200 | 1829717120 | 8670 | 8660 | 8680 | 8660 | 830 |
| 312 | 20231102 | 133100 | 1822522320 | 8660 | 8660 | 8660 | 8660 | 107 |
| 313 | 20231102 | 133000 | 1821595700 | 8680 | 8670 | 8680 | 8660 | 1364 |
| 314 | 20231102 | 132900 | 1809775910 | 8670 | 8660 | 8690 | 8660 | 413 |
| 315 | 20231102 | 132800 | 1806194800 | 8660 | 8660 | 8660 | 8660 | 117 |
| 316 | 20231102 | 132700 | 1805181580 | 8660 | 8660 | 8680 | 8660 | 1426 |
| 317 | 20231102 | 132600 | 1792831420 | 8670 | 8650 | 8680 | 8650 | 673 |
| 318 | 20231102 | 132500 | 1786995400 | 8650 | 8650 | 8660 | 8650 | 356 |
| 319 | 20231102 | 132400 | 1783915000 | 8660 | 8670 | 8670 | 8650 | 6937 |
| 320 | 20231102 | 132300 | 1723837850 | 8670 | 8690 | 8690 | 8670 | 843 |
| 321 | 20231102 | 132200 | 1716522100 | 8670 | 8670 | 8680 | 8670 | 630 |
| 322 | 20231102 | 132100 | 1711054690 | 8680 | 8670 | 8680 | 8670 | 240 |
| 323 | 20231102 | 132000 | 1708972980 | 8670 | 8680 | 8680 | 8670 | 554 |
| 324 | 20231102 | 131900 | 1704169310 | 8680 | 8670 | 8680 | 8670 | 941 |
| 325 | 20231102 | 131800 | 1696003510 | 8670 | 8670 | 8680 | 8670 | 106 |
| 326 | 20231102 | 131700 | 1695084220 | 8670 | 8670 | 8680 | 8670 | 197 |
| 327 | 20231102 | 131600 | 1693376180 | 8680 | 8680 | 8680 | 8670 | 782 |
| 328 | 20231102 | 131500 | 1686589800 | 8670 | 8680 | 8680 | 8670 | 211 |
| 329 | 20231102 | 131400 | 1684760200 | 8680 | 8670 | 8680 | 8670 | 198 |
| 330 | 20231102 | 131300 | 1683043520 | 8670 | 8670 | 8680 | 8670 | 292 |
| 331 | 20231102 | 131200 | 1680510920 | 8680 | 8680 | 8680 | 8670 | 912 |
| 332 | 20231102 | 131100 | 1672597960 | 8670 | 8670 | 8670 | 8670 | 598 |
| 333 | 20231102 | 131000 | 1667413300 | 8670 | 8670 | 8680 | 8670 | 154 |
| 334 | 20231102 | 130900 | 1666077580 | 8670 | 8670 | 8680 | 8670 | 714 |
| 335 | 20231102 | 130800 | 1659881300 | 8670 | 8680 | 8680 | 8670 | 776 |
| 336 | 20231102 | 130700 | 1653146690 | 8690 | 8670 | 8690 | 8670 | 326 |
| 337 | 20231102 | 130600 | 1650317510 | 8680 | 8670 | 8690 | 8670 | 682 |
| 338 | 20231102 | 130500 | 1644398460 | 8680 | 8670 | 8680 | 8670 | 223 |
| 339 | 20231102 | 130400 | 1642464490 | 8670 | 8670 | 8670 | 8670 | 4 |
| 340 | 20231102 | 130300 | 1642429810 | 8670 | 8670 | 8680 | 8670 | 266 |
| 341 | 20231102 | 130200 | 1640122390 | 8680 | 8670 | 8680 | 8670 | 1126 |
| 342 | 20231102 | 130100 | 1630350610 | 8670 | 8690 | 8690 | 8670 | 529 |
| 343 | 20231102 | 130000 | 1625760380 | 8690 | 8690 | 8690 | 8680 | 684 |
| 344 | 20231102 | 125900 | 1619817580 | 8690 | 8680 | 8690 | 8680 | 250 |
| 345 | 20231102 | 125800 | 1617646880 | 8670 | 8670 | 8690 | 8670 | 255 |
| 346 | 20231102 | 125700 | 1615434660 | 8670 | 8680 | 8690 | 8670 | 368 |
| 347 | 20231102 | 125600 | 1612240050 | 8680 | 8680 | 8690 | 8680 | 391 |
| 348 | 20231102 | 125500 | 1608845470 | 8670 | 8670 | 8670 | 8670 | 165 |
| 349 | 20231102 | 125400 | 1607414920 | 8670 | 8680 | 8680 | 8670 | 198 |
| 350 | 20231102 | 125300 | 1605697140 | 8670 | 8680 | 8680 | 8670 | 207 |
| 351 | 20231102 | 125200 | 1603902430 | 8690 | 8660 | 8690 | 8660 | 282 |
| 352 | 20231102 | 125100 | 1601456820 | 8660 | 8670 | 8670 | 8660 | 110 |
| 353 | 20231102 | 125000 | 1600504020 | 8670 | 8660 | 8670 | 8660 | 307 |
| 354 | 20231102 | 124900 | 1597844190 | 8660 | 8680 | 8680 | 8660 | 6106 |
| 355 | 20231102 | 124800 | 1544855350 | 8680 | 8690 | 8690 | 8680 | 157 |
| 356 | 20231102 | 124700 | 1543492390 | 8690 | 8690 | 8690 | 8680 | 1002 |
| 357 | 20231102 | 124600 | 1534793610 | 8680 | 8680 | 8690 | 8680 | 764 |
| 358 | 20231102 | 124500 | 1528160990 | 8690 | 8690 | 8700 | 8680 | 675 |
| 359 | 20231102 | 124400 | 1522296230 | 8690 | 8680 | 8690 | 8680 | 635 |
| 360 | 20231102 | 124300 | 1516779440 | 8680 | 8680 | 8680 | 8680 | 116 |
| 361 | 20231102 | 124200 | 1515772560 | 8690 | 8680 | 8690 | 8680 | 720 |
| 362 | 20231102 | 124100 | 1509517010 | 8680 | 8690 | 8690 | 8680 | 231 |
| 363 | 20231102 | 124000 | 1507511050 | 8680 | 8680 | 8680 | 8680 | 85 |
| 364 | 20231102 | 123900 | 1506773250 | 8690 | 8680 | 8700 | 8680 | 630 |
| 365 | 20231102 | 123800 | 1501297880 | 8680 | 8700 | 8700 | 8680 | 167 |
| 366 | 20231102 | 123700 | 1499846290 | 8690 | 8680 | 8690 | 8680 | 190 |
| 367 | 20231102 | 123600 | 1498196220 | 8680 | 8700 | 8700 | 8680 | 445 |
| 368 | 20231102 | 123500 | 1494328510 | 8690 | 8680 | 8690 | 8680 | 313 |
| 369 | 20231102 | 123400 | 1491609970 | 8680 | 8690 | 8690 | 8680 | 398 |
| 370 | 20231102 | 123300 | 1488151470 | 8680 | 8690 | 8700 | 8680 | 620 |
| 371 | 20231102 | 123200 | 1482763980 | 8710 | 8680 | 8710 | 8680 | 701 |
| 372 | 20231102 | 123100 | 1476672200 | 8680 | 8680 | 8690 | 8680 | 86 |
| 373 | 20231102 | 123000 | 1475925180 | 8680 | 8690 | 8690 | 8680 | 220 |
| 374 | 20231102 | 122900 | 1474014840 | 8680 | 8690 | 8690 | 8680 | 859 |
| 375 | 20231102 | 122800 | 1466552670 | 8690 | 8680 | 8690 | 8680 | 272 |
| 376 | 20231102 | 122700 | 1464190730 | 8680 | 8680 | 8690 | 8680 | 271 |
| 377 | 20231102 | 122600 | 1461837370 | 8680 | 8680 | 8690 | 8680 | 247 |
| 378 | 20231102 | 122500 | 1459692680 | 8690 | 8690 | 8690 | 8680 | 724 |
| 379 | 20231102 | 122400 | 1453402950 | 8680 | 8690 | 8690 | 8680 | 171 |
| 380 | 20231102 | 122300 | 1451918470 | 8680 | 8680 | 8680 | 8680 | 148 |
| 381 | 20231102 | 122200 | 1450633830 | 8700 | 8680 | 8700 | 8680 | 801 |
| 382 | 20231102 | 122100 | 1443674450 | 8690 | 8680 | 8690 | 8680 | 282 |
| 383 | 20231102 | 122000 | 1441225460 | 8680 | 8680 | 8680 | 8680 | 42 |
| 384 | 20231102 | 121900 | 1440860900 | 8680 | 8690 | 8690 | 8680 | 754 |
| 385 | 20231102 | 121800 | 1434309830 | 8680 | 8690 | 8690 | 8680 | 199 |
| 386 | 20231102 | 121700 | 1432581610 | 8680 | 8680 | 8680 | 8680 | 186 |
| 387 | 20231102 | 121600 | 1430967130 | 8680 | 8690 | 8690 | 8680 | 365 |
| 388 | 20231102 | 121500 | 1427797040 | 8690 | 8690 | 8690 | 8680 | 686 |
| 389 | 20231102 | 121400 | 1421836800 | 8680 | 8680 | 8680 | 8680 | 143 |
| 390 | 20231102 | 121300 | 1420595560 | 8680 | 8680 | 8690 | 8680 | 129 |
| 391 | 20231102 | 121200 | 1419475500 | 8680 | 8690 | 8690 | 8680 | 839 |
| 392 | 20231102 | 121100 | 1412186540 | 8680 | 8680 | 8690 | 8680 | 175 |
| 393 | 20231102 | 121000 | 1410667330 | 8680 | 8690 | 8690 | 8680 | 278 |
| 394 | 20231102 | 120900 | 1408251750 | 8690 | 8680 | 8710 | 8680 | 415 |
| 395 | 20231102 | 120800 | 1404644200 | 8690 | 8690 | 8690 | 8680 | 500 |
| 396 | 20231102 | 120700 | 1400300600 | 8690 | 8690 | 8690 | 8680 | 236 |
| 397 | 20231102 | 120600 | 1398251070 | 8690 | 8700 | 8700 | 8680 | 231 |
| 398 | 20231102 | 120500 | 1396243360 | 8690 | 8690 | 8700 | 8690 | 766 |
| 399 | 20231102 | 120400 | 1389581320 | 8690 | 8690 | 8690 | 8690 | 186 |
| 400 | 20231102 | 120300 | 1387964980 | 8690 | 8700 | 8700 | 8690 | 147 |
| 401 | 20231102 | 120200 | 1386687350 | 8690 | 8690 | 8700 | 8680 | 356 |
| 402 | 20231102 | 120100 | 1383593390 | 8690 | 8690 | 8690 | 8690 | 192 |
| 403 | 20231102 | 120000 | 1381924910 | 8690 | 8690 | 8700 | 8690 | 196 |
| 404 | 20231102 | 115900 | 1380221470 | 8690 | 8690 | 8700 | 8680 | 396 |
| 405 | 20231102 | 115800 | 1376779040 | 8690 | 8690 | 8690 | 8690 | 165 |
| 406 | 20231102 | 115700 | 1375345190 | 8690 | 8700 | 8700 | 8690 | 181 |
| 407 | 20231102 | 115600 | 1373772040 | 8690 | 8700 | 8700 | 8690 | 274 |
| 408 | 20231102 | 115500 | 1371389600 | 8690 | 8700 | 8710 | 8690 | 947 |
| 409 | 20231102 | 115400 | 1363146780 | 8700 | 8700 | 8710 | 8700 | 177 |
| 410 | 20231102 | 115300 | 1361606660 | 8710 | 8700 | 8710 | 8700 | 92 |
| 411 | 20231102 | 115200 | 1360806250 | 8700 | 8690 | 8710 | 8690 | 527 |
| 412 | 20231102 | 115100 | 1356221420 | 8690 | 8700 | 8700 | 8690 | 201 |
| 413 | 20231102 | 115000 | 1354474520 | 8690 | 8690 | 8700 | 8690 | 165 |
| 414 | 20231102 | 114900 | 1353040270 | 8700 | 8690 | 8700 | 8690 | 219 |
| 415 | 20231102 | 114800 | 1351135910 | 8680 | 8680 | 8690 | 8680 | 177 |
| 416 | 20231102 | 114700 | 1349599350 | 8680 | 8680 | 8690 | 8680 | 265 |
| 417 | 20231102 | 114600 | 1347298480 | 8680 | 8690 | 8690 | 8680 | 232 |
| 418 | 20231102 | 114500 | 1345283460 | 8680 | 8690 | 8700 | 8680 | 675 |
| 419 | 20231102 | 114400 | 1339417830 | 8680 | 8680 | 8680 | 8680 | 180 |
| 420 | 20231102 | 114300 | 1337855430 | 8680 | 8690 | 8690 | 8680 | 236 |
| 421 | 20231102 | 114200 | 1335806280 | 8690 | 8670 | 8690 | 8670 | 453 |
| 422 | 20231102 | 114100 | 1331874360 | 8670 | 8670 | 8670 | 8670 | 165 |
| 423 | 20231102 | 114000 | 1330443810 | 8670 | 8680 | 8680 | 8670 | 333 |
| 424 | 20231102 | 113900 | 1327553440 | 8690 | 8690 | 8690 | 8680 | 326 |
| 425 | 20231102 | 113800 | 1324722430 | 8680 | 8670 | 8680 | 8670 | 213 |
| 426 | 20231102 | 113700 | 1322874520 | 8680 | 8680 | 8680 | 8680 | 79 |
| 427 | 20231102 | 113600 | 1322188800 | 8680 | 8680 | 8680 | 8670 | 410 |
| 428 | 20231102 | 113500 | 1318632120 | 8670 | 8660 | 8670 | 8660 | 420 |
| 429 | 20231102 | 113400 | 1314992140 | 8660 | 8660 | 8660 | 8660 | 119 |
| 430 | 20231102 | 113300 | 1313961600 | 8660 | 8680 | 8680 | 8660 | 194 |
| 431 | 20231102 | 113200 | 1312278960 | 8680 | 8660 | 8680 | 8660 | 667 |
| 432 | 20231102 | 113100 | 1306496400 | 8660 | 8670 | 8670 | 8660 | 190 |
| 433 | 20231102 | 113000 | 1304850950 | 8660 | 8670 | 8680 | 8660 | 360 |
| 434 | 20231102 | 112900 | 1301729590 | 8670 | 8680 | 8690 | 8670 | 1869 |
| 435 | 20231102 | 112800 | 1285506410 | 8690 | 8680 | 8690 | 8680 | 721 |
| 436 | 20231102 | 112700 | 1279243120 | 8680 | 8680 | 8690 | 8680 | 134 |
| 437 | 20231102 | 112600 | 1278079300 | 8680 | 8690 | 8690 | 8680 | 254 |
| 438 | 20231102 | 112500 | 1275873880 | 8680 | 8680 | 8690 | 8680 | 1668 |
| 439 | 20231102 | 112400 | 1261390530 | 8680 | 8700 | 8700 | 8680 | 146 |
| 440 | 20231102 | 112300 | 1260122500 | 8690 | 8700 | 8700 | 8680 | 184 |
| 441 | 20231102 | 112200 | 1258523370 | 8700 | 8710 | 8710 | 8700 | 1101 |
| 442 | 20231102 | 112100 | 1248936000 | 8710 | 8720 | 8720 | 8710 | 201 |
| 443 | 20231102 | 112000 | 1247185090 | 8710 | 8710 | 8720 | 8710 | 319 |
| 444 | 20231102 | 111900 | 1244406150 | 8710 | 8710 | 8720 | 8710 | 287 |
| 445 | 20231102 | 111800 | 1241904880 | 8710 | 8730 | 8730 | 8710 | 3002 |
| 446 | 20231102 | 111700 | 1215727730 | 8720 | 8720 | 8730 | 8720 | 217 |
| 447 | 20231102 | 111600 | 1213834820 | 8720 | 8720 | 8730 | 8720 | 97 |
| 448 | 20231102 | 111500 | 1212988700 | 8730 | 8730 | 8730 | 8730 | 747 |
| 449 | 20231102 | 111400 | 1206467390 | 8720 | 8730 | 8730 | 8720 | 199 |
| 450 | 20231102 | 111300 | 1204731520 | 8730 | 8730 | 8730 | 8720 | 853 |
| 451 | 20231102 | 111200 | 1197287940 | 8730 | 8740 | 8750 | 8730 | 742 |
| 452 | 20231102 | 111100 | 1190803560 | 8730 | 8740 | 8740 | 8730 | 114 |
| 453 | 20231102 | 111000 | 1189807960 | 8740 | 8740 | 8740 | 8740 | 376 |
| 454 | 20231102 | 110900 | 1186521720 | 8740 | 8750 | 8750 | 8740 | 230 |
| 455 | 20231102 | 110800 | 1184510620 | 8740 | 8740 | 8750 | 8740 | 625 |
| 456 | 20231102 | 110700 | 1179043120 | 8750 | 8740 | 8750 | 8740 | 141 |
| 457 | 20231102 | 110600 | 1177810240 | 8740 | 8740 | 8780 | 8740 | 2866 |
| 458 | 20231102 | 110500 | 1152708640 | 8750 | 8730 | 8750 | 8720 | 697 |
| 459 | 20231102 | 110400 | 1146618330 | 8730 | 8730 | 8730 | 8730 | 67 |
| 460 | 20231102 | 110300 | 1146033420 | 8730 | 8740 | 8740 | 8730 | 178 |
| 461 | 20231102 | 110200 | 1144479280 | 8740 | 8740 | 8740 | 8730 | 676 |
| 462 | 20231102 | 110100 | 1138571840 | 8740 | 8750 | 8750 | 8740 | 466 |
| 463 | 20231102 | 110000 | 1134498260 | 8740 | 8740 | 8750 | 8740 | 149 |
| 464 | 20231102 | 105900 | 1133195580 | 8740 | 8740 | 8740 | 8740 | 10 |
| 465 | 20231102 | 105800 | 1133108180 | 8740 | 8740 | 8740 | 8730 | 668 |
| 466 | 20231102 | 105700 | 1127270560 | 8730 | 8740 | 8740 | 8730 | 122 |
| 467 | 20231102 | 105600 | 1126205300 | 8730 | 8730 | 8730 | 8730 | 0 |
| 468 | 20231102 | 105500 | 1126205300 | 8730 | 8730 | 8740 | 8730 | 611 |
| 469 | 20231102 | 105400 | 1120865570 | 8740 | 8740 | 8740 | 8740 | 63 |
| 470 | 20231102 | 105300 | 1120314950 | 8730 | 8730 | 8730 | 8730 | 187 |
| 471 | 20231102 | 105200 | 1118682440 | 8730 | 8740 | 8740 | 8730 | 625 |
| 472 | 20231102 | 105100 | 1113220490 | 8740 | 8740 | 8740 | 8740 | 85 |
| 473 | 20231102 | 105000 | 1112477590 | 8730 | 8730 | 8730 | 8730 | 58 |
| 474 | 20231102 | 104900 | 1111971250 | 8730 | 8740 | 8740 | 8730 | 470 |
| 475 | 20231102 | 104800 | 1107867450 | 8730 | 8730 | 8730 | 8720 | 1392 |
| 476 | 20231102 | 104700 | 1095724110 | 8720 | 8740 | 8740 | 8720 | 1641 |
| 477 | 20231102 | 104600 | 1081398770 | 8740 | 8740 | 8740 | 8740 | 1 |
| 478 | 20231102 | 104500 | 1081390030 | 8730 | 8740 | 8740 | 8730 | 829 |
| 479 | 20231102 | 104400 | 1074146420 | 8730 | 8730 | 8730 | 8730 | 39 |
| 480 | 20231102 | 104300 | 1073805950 | 8730 | 8730 | 8730 | 8730 | 68 |
| 481 | 20231102 | 104200 | 1073212310 | 8740 | 8730 | 8740 | 8730 | 324 |
| 482 | 20231102 | 104100 | 1070382890 | 8730 | 8730 | 8730 | 8720 | 770 |
| 483 | 20231102 | 104000 | 1063661380 | 8730 | 8730 | 8730 | 8730 | 20 |
| 484 | 20231102 | 103900 | 1063486780 | 8730 | 8740 | 8740 | 8730 | 123 |
| 485 | 20231102 | 103800 | 1062412090 | 8730 | 8730 | 8740 | 8730 | 536 |
| 486 | 20231102 | 103700 | 1057727810 | 8740 | 8730 | 8740 | 8730 | 258 |
| 487 | 20231102 | 103600 | 1055474970 | 8730 | 8750 | 8750 | 8730 | 68 |
| 488 | 20231102 | 103500 | 1054880930 | 8750 | 8740 | 8750 | 8740 | 601 |
| 489 | 20231102 | 103400 | 1049627480 | 8750 | 8740 | 8750 | 8740 | 713 |
| 490 | 20231102 | 103300 | 1043395850 | 8740 | 8740 | 8740 | 8740 | 283 |
| 491 | 20231102 | 103200 | 1040922430 | 8730 | 8750 | 8750 | 8730 | 675 |
| 492 | 20231102 | 103100 | 1035022750 | 8740 | 8740 | 8750 | 8740 | 211 |
| 493 | 20231102 | 103000 | 1033178270 | 8740 | 8740 | 8740 | 8730 | 589 |
| 494 | 20231102 | 102900 | 1028030510 | 8740 | 8730 | 8740 | 8730 | 265 |
| 495 | 20231102 | 102800 | 1025716310 | 8730 | 8720 | 8730 | 8720 | 328 |
| 496 | 20231102 | 102700 | 1022853760 | 8740 | 8740 | 8740 | 8740 | 20 |
| 497 | 20231102 | 102600 | 1022678960 | 8720 | 8730 | 8740 | 8720 | 374 |
| 498 | 20231102 | 102500 | 1019415780 | 8730 | 8710 | 8730 | 8710 | 183 |
| 499 | 20231102 | 102400 | 1017819340 | 8720 | 8720 | 8720 | 8710 | 318 |
| 500 | 20231102 | 102300 | 1015046860 | 8710 | 8720 | 8720 | 8710 | 255 |
| 501 | 20231102 | 102200 | 1012825220 | 8730 | 8720 | 8730 | 8710 | 1373 |
| 502 | 20231102 | 102100 | 1000853850 | 8720 | 8720 | 8720 | 8710 | 555 |
| 503 | 20231102 | 102000 | 996014600 | 8710 | 8720 | 8720 | 8710 | 62 |
| 504 | 20231102 | 101900 | 995474230 | 8730 | 8740 | 8740 | 8730 | 376 |
| 505 | 20231102 | 101800 | 992190310 | 8740 | 8720 | 8740 | 8710 | 677 |
| 506 | 20231102 | 101700 | 986279950 | 8710 | 8710 | 8720 | 8710 | 264 |
| 507 | 20231102 | 101600 | 983979230 | 8710 | 8700 | 8720 | 8700 | 269 |
| 508 | 20231102 | 101500 | 981636040 | 8690 | 8700 | 8700 | 8690 | 729 |
| 509 | 20231102 | 101400 | 975294520 | 8700 | 8690 | 8700 | 8690 | 643 |
| 510 | 20231102 | 101300 | 969706650 | 8690 | 8690 | 8690 | 8690 | 20 |
| 511 | 20231102 | 101200 | 969532850 | 8680 | 8690 | 8720 | 8680 | 790 |
| 512 | 20231102 | 101100 | 962669150 | 8690 | 8680 | 8710 | 8680 | 4447 |
| 513 | 20231102 | 101000 | 923987290 | 8680 | 8660 | 8680 | 8660 | 174 |
| 514 | 20231102 | 100900 | 922478970 | 8680 | 8650 | 8680 | 8650 | 630 |
| 515 | 20231102 | 100800 | 917019380 | 8650 | 8640 | 8650 | 8640 | 438 |
| 516 | 20231102 | 100700 | 913232250 | 8640 | 8650 | 8650 | 8640 | 148 |
| 517 | 20231102 | 100600 | 911952450 | 8640 | 8640 | 8650 | 8630 | 548 |
| 518 | 20231102 | 100500 | 907217770 | 8630 | 8640 | 8640 | 8630 | 713 |
| 519 | 20231102 | 100400 | 901057590 | 8640 | 8640 | 8640 | 8630 | 177 |
| 520 | 20231102 | 100300 | 899528600 | 8630 | 8630 | 8640 | 8630 | 1330 |
| 521 | 20231102 | 100200 | 888049930 | 8630 | 8630 | 8630 | 8630 | 151 |
| 522 | 20231102 | 100100 | 886746800 | 8620 | 8620 | 8620 | 8610 | 772 |
| 523 | 20231102 | 100000 | 880093190 | 8620 | 8620 | 8620 | 8610 | 495 |
| 524 | 20231102 | 095900 | 875829200 | 8620 | 8640 | 8640 | 8610 | 6178 |
| 525 | 20231102 | 095800 | 822584840 | 8640 | 8630 | 8640 | 8630 | 1040 |
| 526 | 20231102 | 095700 | 813608830 | 8630 | 8620 | 8630 | 8610 | 425 |
| 527 | 20231102 | 095600 | 809945250 | 8620 | 8630 | 8630 | 8620 | 656 |
| 528 | 20231102 | 095500 | 804289760 | 8630 | 8610 | 8630 | 8610 | 904 |
| 529 | 20231102 | 095400 | 796499900 | 8610 | 8620 | 8620 | 8600 | 342 |
| 530 | 20231102 | 095300 | 793556270 | 8610 | 8610 | 8610 | 8600 | 1873 |
| 531 | 20231102 | 095200 | 777429750 | 8610 | 8610 | 8610 | 8610 | 82 |
| 532 | 20231102 | 095100 | 776723730 | 8610 | 8610 | 8610 | 8600 | 573 |
| 533 | 20231102 | 095000 | 771790660 | 8600 | 8630 | 8630 | 8600 | 5324 |
| 534 | 20231102 | 094900 | 725968330 | 8630 | 8630 | 8630 | 8620 | 2553 |
| 535 | 20231102 | 094800 | 703941080 | 8630 | 8620 | 8630 | 8620 | 1321 |
| 536 | 20231102 | 094700 | 692546340 | 8620 | 8620 | 8620 | 8620 | 68 |
| 537 | 20231102 | 094600 | 691960180 | 8620 | 8630 | 8630 | 8620 | 227 |
| 538 | 20231102 | 094500 | 690002040 | 8630 | 8640 | 8640 | 8630 | 3598 |
| 539 | 20231102 | 094400 | 658929880 | 8650 | 8650 | 8650 | 8640 | 273 |
| 540 | 20231102 | 094300 | 656568920 | 8650 | 8650 | 8650 | 8640 | 1024 |
| 541 | 20231102 | 094200 | 647715720 | 8650 | 8650 | 8650 | 8640 | 1636 |
| 542 | 20231102 | 094100 | 633564820 | 8640 | 8650 | 8650 | 8640 | 826 |
| 543 | 20231102 | 094000 | 626428130 | 8630 | 8650 | 8650 | 8610 | 5223 |
| 544 | 20231102 | 093900 | 581342550 | 8640 | 8670 | 8670 | 8640 | 2598 |
| 545 | 20231102 | 093800 | 558871300 | 8660 | 8670 | 8670 | 8650 | 3180 |
| 546 | 20231102 | 093700 | 531322330 | 8680 | 8690 | 8690 | 8680 | 1675 |
| 547 | 20231102 | 093600 | 516781790 | 8690 | 8690 | 8690 | 8680 | 1046 |
| 548 | 20231102 | 093500 | 507696080 | 8690 | 8730 | 8730 | 8690 | 9794 |
| 549 | 20231102 | 093400 | 422448350 | 8720 | 8730 | 8730 | 8720 | 440 |
| 550 | 20231102 | 093300 | 418610670 | 8720 | 8730 | 8730 | 8720 | 150 |
| 551 | 20231102 | 093200 | 417301370 | 8730 | 8740 | 8740 | 8730 | 86 |
| 552 | 20231102 | 093100 | 416549880 | 8740 | 8730 | 8740 | 8730 | 1197 |
| 553 | 20231102 | 093000 | 406099490 | 8740 | 8730 | 8740 | 8730 | 309 |
| 554 | 20231102 | 092900 | 403401470 | 8740 | 8740 | 8740 | 8740 | 0 |
| 555 | 20231102 | 092800 | 403401470 | 8740 | 8730 | 8750 | 8730 | 1118 |
| 556 | 20231102 | 092700 | 393637500 | 8720 | 8730 | 8730 | 8720 | 98 |
| 557 | 20231102 | 092600 | 392782740 | 8720 | 8740 | 8740 | 8710 | 2609 |
| 558 | 20231102 | 092500 | 370013600 | 8740 | 8740 | 8740 | 8740 | 238 |
| 559 | 20231102 | 092400 | 367933480 | 8740 | 8750 | 8750 | 8730 | 610 |
| 560 | 20231102 | 092300 | 362604550 | 8730 | 8760 | 8760 | 8730 | 9969 |
| 561 | 20231102 | 092200 | 275395710 | 8760 | 8790 | 8790 | 8760 | 4648 |
| 562 | 20231102 | 092100 | 234628030 | 8790 | 8810 | 8810 | 8790 | 2474 |
| 563 | 20231102 | 092000 | 212867750 | 8810 | 8810 | 8810 | 8810 | 1047 |
| 564 | 20231102 | 091900 | 203643680 | 8810 | 8810 | 8810 | 8810 | 76 |
| 565 | 20231102 | 091800 | 202974120 | 8800 | 8800 | 8810 | 8790 | 220 |
| 566 | 20231102 | 091700 | 201037940 | 8800 | 8810 | 8810 | 8790 | 4726 |
| 567 | 20231102 | 091600 | 159441980 | 8810 | 8830 | 8830 | 8810 | 1363 |
| 568 | 20231102 | 091500 | 147420660 | 8830 | 8830 | 8830 | 8830 | 20 |
| 569 | 20231102 | 091400 | 147244060 | 8830 | 8840 | 8840 | 8830 | 340 |
| 570 | 20231102 | 091300 | 144241600 | 8840 | 8840 | 8840 | 8840 | 0 |
| 571 | 20231102 | 091200 | 144241600 | 8840 | 8850 | 8850 | 8840 | 923 |
| 572 | 20231102 | 091100 | 136081390 | 8850 | 8860 | 8860 | 8840 | 1747 |
| 573 | 20231102 | 091000 | 120603900 | 8850 | 8880 | 8880 | 8850 | 767 |
| 574 | 20231102 | 090900 | 113813410 | 8870 | 8900 | 8910 | 8870 | 4688 |
| 575 | 20231102 | 090800 | 72101730 | 8900 | 8920 | 8920 | 8900 | 385 |
| 576 | 20231102 | 090700 | 68670630 | 8930 | 8940 | 8940 | 8930 | 185 |
| 577 | 20231102 | 090600 | 67017360 | 8940 | 8900 | 8940 | 8900 | 2420 |
| 578 | 20231102 | 090500 | 45437680 | 8900 | 8870 | 8900 | 8870 | 1256 |
| 579 | 20231102 | 090400 | 34283220 | 8870 | 8850 | 8880 | 8850 | 429 |
| 580 | 20231102 | 090300 | 30481170 | 8850 | 8850 | 8850 | 8850 | 22 |
| 581 | 20231102 | 090200 | 30286470 | 8830 | 8840 | 8840 | 8830 | 1076 |
| 582 | 20231102 | 090100 | 20784400 | 8840 | 8850 | 8850 | 8840 | 146 |
| 583 | 20231102 | 090000 | 19492640 | 8860 | 8850 | 8870 | 8850 | 2202 |