29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 190000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 3902 |
| 3 | 20231102 | 185900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20231102 | 185800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20231102 | 185700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20231102 | 185600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20231102 | 185500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20231102 | 185400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20231102 | 185300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20231102 | 185200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20231102 | 185100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20231102 | 185000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20231102 | 184900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20231102 | 184800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20231102 | 184700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20231102 | 184600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20231102 | 184500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20231102 | 184400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20231102 | 184300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20231102 | 184200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20231102 | 184100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20231102 | 184000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20231102 | 183900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20231102 | 183800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20231102 | 183700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20231102 | 183600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20231102 | 183500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20231102 | 183400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20231102 | 183300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20231102 | 183200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20231102 | 183100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20231102 | 183000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 3902 |
| 33 | 20231102 | 182900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20231102 | 182800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20231102 | 182700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20231102 | 182600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20231102 | 182500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20231102 | 182400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20231102 | 182300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20231102 | 182200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20231102 | 182100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20231102 | 182000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20231102 | 181900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20231102 | 181800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20231102 | 181700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20231102 | 181600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20231102 | 181500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20231102 | 181400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20231102 | 181300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20231102 | 181200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20231102 | 181100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20231102 | 181000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20231102 | 180900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20231102 | 180800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20231102 | 180700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20231102 | 180600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20231102 | 180500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20231102 | 180400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20231102 | 180300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20231102 | 180200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20231102 | 180100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20231102 | 180000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 3902 |
| 63 | 20231102 | 175900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20231102 | 175800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20231102 | 175700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20231102 | 175600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20231102 | 175500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20231102 | 175400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20231102 | 175300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20231102 | 175200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20231102 | 175100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20231102 | 175000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20231102 | 174900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20231102 | 174800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20231102 | 174700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20231102 | 174600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20231102 | 174500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20231102 | 174400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20231102 | 174300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20231102 | 174200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20231102 | 174100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20231102 | 174000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20231102 | 173900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20231102 | 173800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20231102 | 173700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20231102 | 173600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20231102 | 173500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20231102 | 173400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20231102 | 173300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20231102 | 173200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20231102 | 173100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20231102 | 173000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 3902 |
| 93 | 20231102 | 172900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20231102 | 172800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20231102 | 172700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20231102 | 172600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20231102 | 172500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20231102 | 172400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20231102 | 172300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20231102 | 172200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20231102 | 172100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20231102 | 172000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20231102 | 171900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20231102 | 171800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20231102 | 171700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20231102 | 171600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20231102 | 171500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20231102 | 171400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20231102 | 171300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20231102 | 171200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20231102 | 171100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20231102 | 171000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20231102 | 170900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20231102 | 170800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20231102 | 170700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20231102 | 170600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20231102 | 170500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20231102 | 170400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20231102 | 170300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20231102 | 170200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20231102 | 170100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20231102 | 170000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 3902 |
| 123 | 20231102 | 165900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20231102 | 165800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20231102 | 165700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20231102 | 165600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20231102 | 165500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20231102 | 165400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20231102 | 165300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20231102 | 165200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20231102 | 165100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20231102 | 165000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20231102 | 164900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20231102 | 164800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20231102 | 164700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20231102 | 164600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20231102 | 164500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20231102 | 164400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20231102 | 164300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20231102 | 164200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20231102 | 164100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20231102 | 164000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20231102 | 163900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20231102 | 163800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20231102 | 163700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20231102 | 163600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20231102 | 163500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20231102 | 163400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20231102 | 163300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20231102 | 163200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20231102 | 163100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20231102 | 163000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 3902 |
| 153 | 20231102 | 162900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20231102 | 162800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20231102 | 162700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20231102 | 162600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20231102 | 162500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20231102 | 162400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20231102 | 162300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20231102 | 162200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20231102 | 162100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20231102 | 162000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20231102 | 161900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20231102 | 161800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20231102 | 161700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20231102 | 161600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20231102 | 161500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20231102 | 161400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20231102 | 161300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20231102 | 161200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20231102 | 161100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20231102 | 161000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20231102 | 160900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20231102 | 160800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20231102 | 160700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20231102 | 160600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20231102 | 160500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20231102 | 160400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20231102 | 160300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20231102 | 160200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20231102 | 160100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20231102 | 160000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 3902 |
| 183 | 20231102 | 155900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20231102 | 155800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20231102 | 155700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20231102 | 155600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20231102 | 155500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20231102 | 155400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20231102 | 155300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20231102 | 155200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20231102 | 155100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20231102 | 155000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20231102 | 154900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20231102 | 154800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20231102 | 154700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20231102 | 154600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20231102 | 154500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20231102 | 154400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20231102 | 154300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20231102 | 154200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20231102 | 154100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20231102 | 154000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20231102 | 153900 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20231102 | 153800 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20231102 | 153700 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20231102 | 153600 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20231102 | 153500 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20231102 | 153400 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20231102 | 153300 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20231102 | 153200 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20231102 | 153100 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20231102 | 153000 | 1249454580 | 6760 | 6760 | 6760 | 6760 | 7804 |
| 213 | 20231102 | 152900 | 1223077060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20231102 | 152800 | 1223077060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20231102 | 152700 | 1223077060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20231102 | 152600 | 1223077060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20231102 | 152500 | 1223077060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20231102 | 152400 | 1223077060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 219 | 20231102 | 152300 | 1223077060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20231102 | 152200 | 1223077060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20231102 | 152100 | 1223077060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20231102 | 152000 | 1223077060 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20231102 | 151900 | 1223077060 | 6770 | 6770 | 6780 | 6760 | 186 |
| 224 | 20231102 | 151800 | 1221818040 | 6780 | 6780 | 6780 | 6780 | 56 |
| 225 | 20231102 | 151700 | 1221438360 | 6780 | 6770 | 6780 | 6770 | 138 |
| 226 | 20231102 | 151600 | 1220504090 | 6770 | 6770 | 6770 | 6770 | 412 |
| 227 | 20231102 | 151500 | 1217714850 | 6770 | 6770 | 6770 | 6770 | 189 |
| 228 | 20231102 | 151400 | 1216435320 | 6770 | 6750 | 6770 | 6750 | 1110 |
| 229 | 20231102 | 151300 | 1208939700 | 6770 | 6760 | 6770 | 6740 | 1601 |
| 230 | 20231102 | 151200 | 1198135360 | 6770 | 6770 | 6770 | 6760 | 748 |
| 231 | 20231102 | 151100 | 1193075980 | 6760 | 6770 | 6770 | 6760 | 177 |
| 232 | 20231102 | 151000 | 1191877760 | 6770 | 6760 | 6770 | 6760 | 31 |
| 233 | 20231102 | 150900 | 1191668190 | 6770 | 6770 | 6770 | 6770 | 440 |
| 234 | 20231102 | 150800 | 1188689390 | 6770 | 6760 | 6770 | 6760 | 866 |
| 235 | 20231102 | 150700 | 1182835220 | 6760 | 6770 | 6770 | 6760 | 860 |
| 236 | 20231102 | 150600 | 1177019620 | 6760 | 6770 | 6770 | 6760 | 436 |
| 237 | 20231102 | 150500 | 1174068600 | 6770 | 6790 | 6790 | 6770 | 997 |
| 238 | 20231102 | 150400 | 1167317610 | 6790 | 6790 | 6800 | 6790 | 526 |
| 239 | 20231102 | 150300 | 1163746060 | 6790 | 6790 | 6790 | 6790 | 0 |
| 240 | 20231102 | 150200 | 1163746060 | 6790 | 6790 | 6790 | 6790 | 418 |
| 241 | 20231102 | 150100 | 1160907840 | 6790 | 6780 | 6790 | 6780 | 115 |
| 242 | 20231102 | 150000 | 1160128030 | 6780 | 6780 | 6780 | 6770 | 15 |
| 243 | 20231102 | 145900 | 1160026430 | 6780 | 6780 | 6780 | 6780 | 257 |
| 244 | 20231102 | 145800 | 1158283970 | 6780 | 6790 | 6790 | 6780 | 245 |
| 245 | 20231102 | 145700 | 1156622780 | 6790 | 6790 | 6790 | 6790 | 166 |
| 246 | 20231102 | 145600 | 1155495640 | 6790 | 6790 | 6800 | 6790 | 396 |
| 247 | 20231102 | 145500 | 1152806790 | 6790 | 6790 | 6790 | 6780 | 317 |
| 248 | 20231102 | 145400 | 1150654410 | 6790 | 6790 | 6790 | 6790 | 191 |
| 249 | 20231102 | 145300 | 1149357520 | 6790 | 6790 | 6790 | 6790 | 1 |
| 250 | 20231102 | 145200 | 1149350730 | 6780 | 6780 | 6780 | 6780 | 218 |
| 251 | 20231102 | 145100 | 1147872690 | 6790 | 6790 | 6790 | 6790 | 167 |
| 252 | 20231102 | 145000 | 1146738760 | 6790 | 6780 | 6790 | 6780 | 101 |
| 253 | 20231102 | 144900 | 1146053970 | 6790 | 6790 | 6790 | 6790 | 232 |
| 254 | 20231102 | 144800 | 1144478690 | 6780 | 6770 | 6780 | 6770 | 199 |
| 255 | 20231102 | 144700 | 1143129520 | 6780 | 6780 | 6780 | 6780 | 181 |
| 256 | 20231102 | 144600 | 1141902340 | 6770 | 6780 | 6780 | 6770 | 463 |
| 257 | 20231102 | 144500 | 1138765200 | 6780 | 6780 | 6780 | 6760 | 242 |
| 258 | 20231102 | 144400 | 1137127370 | 6770 | 6790 | 6790 | 6770 | 274 |
| 259 | 20231102 | 144300 | 1135268500 | 6790 | 6790 | 6790 | 6780 | 106 |
| 260 | 20231102 | 144200 | 1134549790 | 6800 | 6790 | 6800 | 6770 | 530 |
| 261 | 20231102 | 144100 | 1130957360 | 6780 | 6780 | 6800 | 6780 | 507 |
| 262 | 20231102 | 144000 | 1127516600 | 6800 | 6800 | 6800 | 6800 | 1274 |
| 263 | 20231102 | 143900 | 1118853400 | 6810 | 6800 | 6820 | 6770 | 6504 |
| 264 | 20231102 | 143800 | 1074593770 | 6800 | 6770 | 6800 | 6770 | 15105 |
| 265 | 20231102 | 143700 | 971974480 | 6770 | 6760 | 6770 | 6760 | 382 |
| 266 | 20231102 | 143600 | 969390370 | 6770 | 6770 | 6770 | 6760 | 567 |
| 267 | 20231102 | 143500 | 965554280 | 6770 | 6770 | 6770 | 6770 | 2 |
| 268 | 20231102 | 143400 | 965540740 | 6770 | 6770 | 6780 | 6770 | 748 |
| 269 | 20231102 | 143300 | 960474560 | 6770 | 6770 | 6770 | 6770 | 300 |
| 270 | 20231102 | 143200 | 958443560 | 6770 | 6760 | 6770 | 6750 | 393 |
| 271 | 20231102 | 143100 | 955784860 | 6770 | 6770 | 6770 | 6770 | 182 |
| 272 | 20231102 | 143000 | 954552720 | 6770 | 6770 | 6770 | 6770 | 0 |
| 273 | 20231102 | 142900 | 954552720 | 6770 | 6760 | 6770 | 6760 | 701 |
| 274 | 20231102 | 142800 | 949811380 | 6770 | 6770 | 6770 | 6770 | 0 |
| 275 | 20231102 | 142700 | 949811380 | 6770 | 6770 | 6770 | 6770 | 149 |
| 276 | 20231102 | 142600 | 948802650 | 6770 | 6770 | 6770 | 6770 | 1 |
| 277 | 20231102 | 142500 | 948795880 | 6760 | 6760 | 6760 | 6760 | 206 |
| 278 | 20231102 | 142400 | 947403320 | 6760 | 6770 | 6770 | 6750 | 360 |
| 279 | 20231102 | 142300 | 944968000 | 6770 | 6770 | 6770 | 6770 | 0 |
| 280 | 20231102 | 142200 | 944968000 | 6770 | 6770 | 6770 | 6770 | 257 |
| 281 | 20231102 | 142100 | 943228110 | 6770 | 6770 | 6770 | 6770 | 0 |
| 282 | 20231102 | 142000 | 943228110 | 6770 | 6770 | 6770 | 6770 | 150 |
| 283 | 20231102 | 141900 | 942212610 | 6770 | 6770 | 6770 | 6770 | 260 |
| 284 | 20231102 | 141800 | 940452410 | 6770 | 6770 | 6770 | 6770 | 1 |
| 285 | 20231102 | 141700 | 940445640 | 6760 | 6760 | 6760 | 6760 | 145 |
| 286 | 20231102 | 141600 | 939465440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 287 | 20231102 | 141500 | 939465440 | 6770 | 6770 | 6770 | 6770 | 225 |
| 288 | 20231102 | 141400 | 937942190 | 6770 | 6770 | 6770 | 6760 | 319 |
| 289 | 20231102 | 141300 | 935783900 | 6770 | 6770 | 6770 | 6770 | 0 |
| 290 | 20231102 | 141200 | 935783900 | 6770 | 6770 | 6770 | 6770 | 217 |
| 291 | 20231102 | 141100 | 934314810 | 6770 | 6760 | 6770 | 6760 | 41 |
| 292 | 20231102 | 141000 | 934037640 | 6770 | 6760 | 6770 | 6760 | 718 |
| 293 | 20231102 | 140900 | 929182040 | 6770 | 6770 | 6770 | 6770 | 213 |
| 294 | 20231102 | 140800 | 927740030 | 6780 | 6770 | 6780 | 6770 | 497 |
| 295 | 20231102 | 140700 | 924375320 | 6780 | 6780 | 6780 | 6750 | 1826 |
| 296 | 20231102 | 140600 | 912030540 | 6770 | 6780 | 6780 | 6770 | 521 |
| 297 | 20231102 | 140500 | 908502810 | 6780 | 6780 | 6780 | 6780 | 849 |
| 298 | 20231102 | 140400 | 902746590 | 6780 | 6780 | 6780 | 6780 | 197 |
| 299 | 20231102 | 140300 | 901410930 | 6770 | 6770 | 6780 | 6770 | 1424 |
| 300 | 20231102 | 140200 | 891770410 | 6780 | 6780 | 6780 | 6780 | 865 |
| 301 | 20231102 | 140100 | 885905710 | 6790 | 6780 | 6790 | 6780 | 518 |
| 302 | 20231102 | 140000 | 882393660 | 6790 | 6770 | 6790 | 6770 | 3865 |
| 303 | 20231102 | 135900 | 856173540 | 6780 | 6770 | 6780 | 6770 | 2561 |
| 304 | 20231102 | 135800 | 838835560 | 6760 | 6760 | 6770 | 6760 | 70 |
| 305 | 20231102 | 135700 | 838362350 | 6770 | 6760 | 6770 | 6760 | 3236 |
| 306 | 20231102 | 135600 | 816485240 | 6750 | 6750 | 6750 | 6750 | 400 |
| 307 | 20231102 | 135500 | 813785240 | 6760 | 6760 | 6760 | 6760 | 260 |
| 308 | 20231102 | 135400 | 812027640 | 6760 | 6740 | 6760 | 6740 | 1208 |
| 309 | 20231102 | 135300 | 803874120 | 6750 | 6750 | 6750 | 6750 | 0 |
| 310 | 20231102 | 135200 | 803874120 | 6750 | 6750 | 6750 | 6750 | 335 |
| 311 | 20231102 | 135100 | 801612870 | 6750 | 6750 | 6750 | 6750 | 1582 |
| 312 | 20231102 | 135000 | 790934370 | 6750 | 6750 | 6750 | 6750 | 794 |
| 313 | 20231102 | 134900 | 785574870 | 6760 | 6750 | 6760 | 6750 | 457 |
| 314 | 20231102 | 134800 | 782487560 | 6750 | 6750 | 6750 | 6750 | 152 |
| 315 | 20231102 | 134700 | 781461560 | 6750 | 6750 | 6750 | 6750 | 0 |
| 316 | 20231102 | 134600 | 781461560 | 6750 | 6740 | 6750 | 6740 | 1022 |
| 317 | 20231102 | 134500 | 774563100 | 6740 | 6740 | 6740 | 6740 | 64 |
| 318 | 20231102 | 134400 | 774131740 | 6760 | 6740 | 6760 | 6740 | 224 |
| 319 | 20231102 | 134300 | 772621630 | 6730 | 6750 | 6750 | 6730 | 528 |
| 320 | 20231102 | 134200 | 769064090 | 6760 | 6760 | 6760 | 6760 | 252 |
| 321 | 20231102 | 134100 | 767360570 | 6750 | 6750 | 6750 | 6750 | 186 |
| 322 | 20231102 | 134000 | 766105070 | 6750 | 6750 | 6750 | 6750 | 304 |
| 323 | 20231102 | 133900 | 764053070 | 6750 | 6760 | 6760 | 6750 | 246 |
| 324 | 20231102 | 133800 | 762390430 | 6750 | 6760 | 6760 | 6750 | 112 |
| 325 | 20231102 | 133700 | 761634310 | 6760 | 6750 | 6760 | 6750 | 900 |
| 326 | 20231102 | 133600 | 755557340 | 6750 | 6750 | 6750 | 6750 | 436 |
| 327 | 20231102 | 133500 | 752614340 | 6760 | 6740 | 6760 | 6740 | 4252 |
| 328 | 20231102 | 133400 | 723935740 | 6740 | 6740 | 6740 | 6740 | 146 |
| 329 | 20231102 | 133300 | 722951700 | 6730 | 6730 | 6730 | 6730 | 0 |
| 330 | 20231102 | 133200 | 722951700 | 6730 | 6740 | 6740 | 6730 | 2031 |
| 331 | 20231102 | 133100 | 709283060 | 6730 | 6740 | 6740 | 6730 | 458 |
| 332 | 20231102 | 133000 | 706199720 | 6740 | 6740 | 6740 | 6740 | 198 |
| 333 | 20231102 | 132900 | 704865200 | 6740 | 6740 | 6740 | 6740 | 219 |
| 334 | 20231102 | 132800 | 703389140 | 6740 | 6740 | 6740 | 6740 | 2000 |
| 335 | 20231102 | 132700 | 689909140 | 6740 | 6740 | 6740 | 6740 | 288 |
| 336 | 20231102 | 132600 | 687968020 | 6740 | 6740 | 6740 | 6740 | 0 |
| 337 | 20231102 | 132500 | 687968020 | 6740 | 6740 | 6740 | 6740 | 1787 |
| 338 | 20231102 | 132400 | 675923640 | 6740 | 6740 | 6740 | 6740 | 158 |
| 339 | 20231102 | 132300 | 674858720 | 6740 | 6740 | 6740 | 6740 | 0 |
| 340 | 20231102 | 132200 | 674858720 | 6740 | 6740 | 6740 | 6740 | 359 |
| 341 | 20231102 | 132100 | 672439060 | 6740 | 6740 | 6740 | 6740 | 0 |
| 342 | 20231102 | 132000 | 672439060 | 6740 | 6740 | 6740 | 6740 | 148 |
| 343 | 20231102 | 131900 | 671441540 | 6740 | 6740 | 6740 | 6740 | 207 |
| 344 | 20231102 | 131800 | 670046360 | 6740 | 6730 | 6740 | 6730 | 229 |
| 345 | 20231102 | 131700 | 668504990 | 6740 | 6740 | 6740 | 6740 | 203 |
| 346 | 20231102 | 131600 | 667136770 | 6730 | 6730 | 6730 | 6730 | 0 |
| 347 | 20231102 | 131500 | 667136770 | 6730 | 6730 | 6730 | 6730 | 1102 |
| 348 | 20231102 | 131400 | 659720310 | 6730 | 6730 | 6730 | 6730 | 180 |
| 349 | 20231102 | 131300 | 658508910 | 6730 | 6730 | 6730 | 6730 | 0 |
| 350 | 20231102 | 131200 | 658508910 | 6730 | 6730 | 6730 | 6720 | 346 |
| 351 | 20231102 | 131100 | 656180550 | 6730 | 6730 | 6730 | 6730 | 80 |
| 352 | 20231102 | 131000 | 655642150 | 6730 | 6730 | 6730 | 6730 | 0 |
| 353 | 20231102 | 130900 | 655642150 | 6730 | 6730 | 6730 | 6730 | 4 |
| 354 | 20231102 | 130800 | 655615230 | 6730 | 6730 | 6730 | 6730 | 0 |
| 355 | 20231102 | 130700 | 655615230 | 6730 | 6730 | 6730 | 6730 | 1 |
| 356 | 20231102 | 130600 | 655608500 | 6720 | 6720 | 6720 | 6720 | 1445 |
| 357 | 20231102 | 130500 | 645898100 | 6720 | 6720 | 6720 | 6720 | 1 |
| 358 | 20231102 | 130400 | 645891380 | 6720 | 6720 | 6720 | 6720 | 100 |
| 359 | 20231102 | 130300 | 645219380 | 6730 | 6730 | 6730 | 6730 | 0 |
| 360 | 20231102 | 130200 | 645219380 | 6730 | 6730 | 6730 | 6730 | 0 |
| 361 | 20231102 | 130100 | 645219380 | 6730 | 6730 | 6730 | 6730 | 0 |
| 362 | 20231102 | 130000 | 645219380 | 6730 | 6730 | 6730 | 6730 | 0 |
| 363 | 20231102 | 125900 | 645219380 | 6730 | 6730 | 6730 | 6730 | 908 |
| 364 | 20231102 | 125800 | 639108540 | 6740 | 6740 | 6740 | 6740 | 0 |
| 365 | 20231102 | 125700 | 639108540 | 6740 | 6730 | 6740 | 6730 | 92 |
| 366 | 20231102 | 125600 | 638489370 | 6730 | 6720 | 6730 | 6720 | 51 |
| 367 | 20231102 | 125500 | 638146640 | 6730 | 6730 | 6730 | 6720 | 1110 |
| 368 | 20231102 | 125400 | 630681530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 369 | 20231102 | 125300 | 630681530 | 6740 | 6740 | 6740 | 6740 | 3 |
| 370 | 20231102 | 125200 | 630661310 | 6740 | 6740 | 6740 | 6740 | 0 |
| 371 | 20231102 | 125100 | 630661310 | 6740 | 6730 | 6740 | 6730 | 122 |
| 372 | 20231102 | 125000 | 629840240 | 6740 | 6740 | 6740 | 6740 | 0 |
| 373 | 20231102 | 124900 | 629840240 | 6740 | 6740 | 6740 | 6740 | 0 |
| 374 | 20231102 | 124800 | 629840240 | 6740 | 6730 | 6740 | 6730 | 48 |
| 375 | 20231102 | 124700 | 629517160 | 6740 | 6740 | 6740 | 6730 | 287 |
| 376 | 20231102 | 124600 | 627584150 | 6730 | 6730 | 6730 | 6730 | 90 |
| 377 | 20231102 | 124500 | 626978450 | 6740 | 6740 | 6740 | 6740 | 5 |
| 378 | 20231102 | 124400 | 626944750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 379 | 20231102 | 124300 | 626944750 | 6740 | 6740 | 6740 | 6740 | 0 |
| 380 | 20231102 | 124200 | 626944750 | 6740 | 6740 | 6740 | 6730 | 121 |
| 381 | 20231102 | 124100 | 626130400 | 6730 | 6730 | 6730 | 6730 | 10 |
| 382 | 20231102 | 124000 | 626063100 | 6740 | 6740 | 6740 | 6740 | 0 |
| 383 | 20231102 | 123900 | 626063100 | 6740 | 6740 | 6740 | 6740 | 0 |
| 384 | 20231102 | 123800 | 626063100 | 6740 | 6740 | 6740 | 6740 | 1 |
| 385 | 20231102 | 123700 | 626056360 | 6740 | 6740 | 6740 | 6740 | 896 |
| 386 | 20231102 | 123600 | 620017320 | 6760 | 6750 | 6760 | 6750 | 6 |
| 387 | 20231102 | 123500 | 619976810 | 6750 | 6750 | 6760 | 6750 | 626 |
| 388 | 20231102 | 123400 | 615751300 | 6750 | 6750 | 6750 | 6750 | 1953 |
| 389 | 20231102 | 123300 | 602568550 | 6750 | 6750 | 6750 | 6740 | 14 |
| 390 | 20231102 | 123200 | 602474160 | 6740 | 6730 | 6740 | 6730 | 335 |
| 391 | 20231102 | 123100 | 600217870 | 6740 | 6740 | 6740 | 6740 | 0 |
| 392 | 20231102 | 123000 | 600217870 | 6740 | 6740 | 6740 | 6740 | 1 |
| 393 | 20231102 | 122900 | 600211130 | 6730 | 6740 | 6740 | 6730 | 168 |
| 394 | 20231102 | 122800 | 599079980 | 6740 | 6740 | 6740 | 6740 | 50 |
| 395 | 20231102 | 122700 | 598742980 | 6740 | 6740 | 6740 | 6740 | 0 |
| 396 | 20231102 | 122600 | 598742980 | 6740 | 6740 | 6740 | 6740 | 100 |
| 397 | 20231102 | 122500 | 598068980 | 6740 | 6740 | 6740 | 6740 | 0 |
| 398 | 20231102 | 122400 | 598068980 | 6740 | 6740 | 6740 | 6740 | 105 |
| 399 | 20231102 | 122300 | 597361280 | 6740 | 6730 | 6740 | 6730 | 608 |
| 400 | 20231102 | 122200 | 593269430 | 6740 | 6740 | 6740 | 6740 | 0 |
| 401 | 20231102 | 122100 | 593269430 | 6740 | 6740 | 6740 | 6740 | 100 |
| 402 | 20231102 | 122000 | 592595430 | 6750 | 6740 | 6750 | 6730 | 600 |
| 403 | 20231102 | 121900 | 588552600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 404 | 20231102 | 121800 | 588552600 | 6740 | 6740 | 6740 | 6740 | 0 |
| 405 | 20231102 | 121700 | 588552600 | 6740 | 6740 | 6740 | 6740 | 2 |
| 406 | 20231102 | 121600 | 588539120 | 6740 | 6740 | 6740 | 6740 | 0 |
| 407 | 20231102 | 121500 | 588539120 | 6740 | 6740 | 6740 | 6740 | 0 |
| 408 | 20231102 | 121400 | 588539120 | 6740 | 6740 | 6740 | 6740 | 0 |
| 409 | 20231102 | 121300 | 588539120 | 6740 | 6740 | 6740 | 6740 | 7 |
| 410 | 20231102 | 121200 | 588491940 | 6750 | 6750 | 6750 | 6750 | 0 |
| 411 | 20231102 | 121100 | 588491940 | 6750 | 6740 | 6750 | 6740 | 1261 |
| 412 | 20231102 | 121000 | 579992790 | 6740 | 6730 | 6740 | 6730 | 2000 |
| 413 | 20231102 | 120900 | 566514210 | 6730 | 6730 | 6730 | 6730 | 0 |
| 414 | 20231102 | 120800 | 566514210 | 6730 | 6730 | 6730 | 6730 | 1750 |
| 415 | 20231102 | 120700 | 554736710 | 6740 | 6740 | 6740 | 6740 | 4 |
| 416 | 20231102 | 120600 | 554709750 | 6740 | 6730 | 6740 | 6730 | 548 |
| 417 | 20231102 | 120500 | 551016700 | 6740 | 6740 | 6740 | 6740 | 170 |
| 418 | 20231102 | 120400 | 549870900 | 6740 | 6740 | 6740 | 6740 | 12 |
| 419 | 20231102 | 120300 | 549790020 | 6730 | 6730 | 6730 | 6730 | 236 |
| 420 | 20231102 | 120200 | 548201740 | 6730 | 6730 | 6730 | 6730 | 2969 |
| 421 | 20231102 | 120100 | 528220370 | 6730 | 6730 | 6730 | 6730 | 20 |
| 422 | 20231102 | 120000 | 528085770 | 6730 | 6730 | 6730 | 6730 | 200 |
| 423 | 20231102 | 115900 | 526739770 | 6730 | 6720 | 6730 | 6710 | 559 |
| 424 | 20231102 | 115800 | 522983850 | 6720 | 6720 | 6720 | 6720 | 2251 |
| 425 | 20231102 | 115700 | 507857130 | 6730 | 6730 | 6730 | 6730 | 0 |
| 426 | 20231102 | 115600 | 507857130 | 6730 | 6730 | 6730 | 6730 | 50 |
| 427 | 20231102 | 115500 | 507520630 | 6730 | 6730 | 6730 | 6730 | 0 |
| 428 | 20231102 | 115400 | 507520630 | 6730 | 6720 | 6730 | 6710 | 341 |
| 429 | 20231102 | 115300 | 505229200 | 6720 | 6710 | 6720 | 6710 | 214 |
| 430 | 20231102 | 115200 | 503793120 | 6720 | 6720 | 6720 | 6720 | 275 |
| 431 | 20231102 | 115100 | 501945120 | 6720 | 6720 | 6720 | 6720 | 60 |
| 432 | 20231102 | 115000 | 501541920 | 6720 | 6720 | 6720 | 6720 | 124 |
| 433 | 20231102 | 114900 | 500708640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 434 | 20231102 | 114800 | 500708640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 435 | 20231102 | 114700 | 500708640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 436 | 20231102 | 114600 | 500708640 | 6720 | 6720 | 6720 | 6720 | 0 |
| 437 | 20231102 | 114500 | 500708640 | 6720 | 6710 | 6730 | 6710 | 161 |
| 438 | 20231102 | 114400 | 499628230 | 6710 | 6720 | 6720 | 6710 | 196 |
| 439 | 20231102 | 114300 | 498312930 | 6720 | 6720 | 6720 | 6720 | 0 |
| 440 | 20231102 | 114200 | 498312930 | 6720 | 6720 | 6730 | 6720 | 238 |
| 441 | 20231102 | 114100 | 496713560 | 6720 | 6710 | 6720 | 6710 | 244 |
| 442 | 20231102 | 114000 | 495075890 | 6700 | 6700 | 6700 | 6700 | 0 |
| 443 | 20231102 | 113900 | 495075890 | 6700 | 6700 | 6700 | 6700 | 100 |
| 444 | 20231102 | 113800 | 494405890 | 6700 | 6710 | 6710 | 6700 | 746 |
| 445 | 20231102 | 113700 | 489400760 | 6710 | 6710 | 6710 | 6710 | 158 |
| 446 | 20231102 | 113600 | 488340580 | 6720 | 6720 | 6720 | 6720 | 0 |
| 447 | 20231102 | 113500 | 488340580 | 6720 | 6720 | 6720 | 6720 | 10 |
| 448 | 20231102 | 113400 | 488273380 | 6720 | 6720 | 6720 | 6720 | 12 |
| 449 | 20231102 | 113300 | 488192740 | 6710 | 6710 | 6710 | 6710 | 19 |
| 450 | 20231102 | 113200 | 488065250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 451 | 20231102 | 113100 | 488065250 | 6720 | 6720 | 6720 | 6720 | 2 |
| 452 | 20231102 | 113000 | 488051810 | 6720 | 6720 | 6720 | 6720 | 0 |
| 453 | 20231102 | 112900 | 488051810 | 6720 | 6710 | 6720 | 6710 | 174 |
| 454 | 20231102 | 112800 | 486884260 | 6720 | 6720 | 6720 | 6720 | 10 |
| 455 | 20231102 | 112700 | 486817060 | 6720 | 6720 | 6720 | 6720 | 74 |
| 456 | 20231102 | 112600 | 486319780 | 6730 | 6730 | 6730 | 6730 | 0 |
| 457 | 20231102 | 112500 | 486319780 | 6730 | 6730 | 6730 | 6730 | 94 |
| 458 | 20231102 | 112400 | 485687160 | 6730 | 6730 | 6730 | 6730 | 50 |
| 459 | 20231102 | 112300 | 485350660 | 6730 | 6730 | 6730 | 6730 | 0 |
| 460 | 20231102 | 112200 | 485350660 | 6730 | 6730 | 6730 | 6730 | 0 |
| 461 | 20231102 | 112100 | 485350660 | 6730 | 6730 | 6730 | 6730 | 0 |
| 462 | 20231102 | 112000 | 485350660 | 6730 | 6730 | 6730 | 6730 | 0 |
| 463 | 20231102 | 111900 | 485350660 | 6730 | 6730 | 6730 | 6730 | 3 |
| 464 | 20231102 | 111800 | 485330470 | 6740 | 6730 | 6740 | 6730 | 629 |
| 465 | 20231102 | 111700 | 481097280 | 6730 | 6720 | 6730 | 6700 | 1198 |
| 466 | 20231102 | 111600 | 473063970 | 6720 | 6720 | 6720 | 6720 | 2 |
| 467 | 20231102 | 111500 | 473050530 | 6710 | 6710 | 6710 | 6710 | 120 |
| 468 | 20231102 | 111400 | 472245330 | 6720 | 6720 | 6720 | 6720 | 0 |
| 469 | 20231102 | 111300 | 472245330 | 6720 | 6720 | 6720 | 6720 | 0 |
| 470 | 20231102 | 111200 | 472245330 | 6720 | 6720 | 6720 | 6720 | 0 |
| 471 | 20231102 | 111100 | 472245330 | 6720 | 6720 | 6720 | 6710 | 1740 |
| 472 | 20231102 | 111000 | 460568530 | 6720 | 6720 | 6720 | 6720 | 0 |
| 473 | 20231102 | 110900 | 460568530 | 6720 | 6720 | 6720 | 6720 | 324 |
| 474 | 20231102 | 110800 | 458391250 | 6730 | 6720 | 6730 | 6720 | 101 |
| 475 | 20231102 | 110700 | 457712520 | 6730 | 6740 | 6740 | 6730 | 2463 |
| 476 | 20231102 | 110600 | 441136520 | 6730 | 6730 | 6730 | 6730 | 189 |
| 477 | 20231102 | 110500 | 439864550 | 6730 | 6730 | 6730 | 6730 | 1 |
| 478 | 20231102 | 110400 | 439857820 | 6720 | 6720 | 6720 | 6720 | 0 |
| 479 | 20231102 | 110300 | 439857820 | 6720 | 6720 | 6720 | 6720 | 300 |
| 480 | 20231102 | 110200 | 437841820 | 6730 | 6730 | 6730 | 6730 | 0 |
| 481 | 20231102 | 110100 | 437841820 | 6730 | 6730 | 6730 | 6730 | 0 |
| 482 | 20231102 | 110000 | 437841820 | 6730 | 6720 | 6730 | 6720 | 101 |
| 483 | 20231102 | 105900 | 437163090 | 6740 | 6740 | 6740 | 6730 | 654 |
| 484 | 20231102 | 105800 | 432761650 | 6740 | 6740 | 6740 | 6740 | 86 |
| 485 | 20231102 | 105700 | 432182010 | 6740 | 6740 | 6740 | 6740 | 0 |
| 486 | 20231102 | 105600 | 432182010 | 6740 | 6740 | 6740 | 6740 | 0 |
| 487 | 20231102 | 105500 | 432182010 | 6740 | 6740 | 6740 | 6740 | 1 |
| 488 | 20231102 | 105400 | 432175270 | 6740 | 6740 | 6740 | 6740 | 1 |
| 489 | 20231102 | 105300 | 432168530 | 6740 | 6740 | 6740 | 6740 | 0 |
| 490 | 20231102 | 105200 | 432168530 | 6740 | 6730 | 6740 | 6730 | 201 |
| 491 | 20231102 | 105100 | 430815790 | 6740 | 6740 | 6740 | 6740 | 0 |
| 492 | 20231102 | 105000 | 430815790 | 6740 | 6740 | 6740 | 6740 | 0 |
| 493 | 20231102 | 104900 | 430815790 | 6740 | 6740 | 6740 | 6740 | 200 |
| 494 | 20231102 | 104800 | 429467790 | 6740 | 6740 | 6740 | 6740 | 1 |
| 495 | 20231102 | 104700 | 429461050 | 6730 | 6730 | 6730 | 6730 | 0 |
| 496 | 20231102 | 104600 | 429461050 | 6730 | 6730 | 6730 | 6730 | 44 |
| 497 | 20231102 | 104500 | 429164930 | 6730 | 6740 | 6740 | 6730 | 112 |
| 498 | 20231102 | 104400 | 428410500 | 6740 | 6730 | 6740 | 6730 | 19 |
| 499 | 20231102 | 104300 | 428282620 | 6740 | 6740 | 6740 | 6740 | 0 |
| 500 | 20231102 | 104200 | 428282620 | 6740 | 6740 | 6740 | 6740 | 19 |
| 501 | 20231102 | 104100 | 428154560 | 6740 | 6730 | 6740 | 6730 | 420 |
| 502 | 20231102 | 104000 | 425327950 | 6730 | 6730 | 6730 | 6730 | 0 |
| 503 | 20231102 | 103900 | 425327950 | 6730 | 6730 | 6730 | 6730 | 120 |
| 504 | 20231102 | 103800 | 424520350 | 6730 | 6730 | 6730 | 6730 | 2 |
| 505 | 20231102 | 103700 | 424506890 | 6720 | 6720 | 6720 | 6720 | 12 |
| 506 | 20231102 | 103600 | 424426250 | 6730 | 6730 | 6730 | 6730 | 0 |
| 507 | 20231102 | 103500 | 424426250 | 6730 | 6720 | 6730 | 6720 | 30 |
| 508 | 20231102 | 103400 | 424224450 | 6720 | 6720 | 6720 | 6720 | 476 |
| 509 | 20231102 | 103300 | 421025730 | 6730 | 6730 | 6730 | 6730 | 206 |
| 510 | 20231102 | 103200 | 419639350 | 6740 | 6740 | 6740 | 6740 | 0 |
| 511 | 20231102 | 103100 | 419639350 | 6740 | 6740 | 6740 | 6740 | 26 |
| 512 | 20231102 | 103000 | 419464110 | 6730 | 6730 | 6730 | 6730 | 0 |
| 513 | 20231102 | 102900 | 419464110 | 6730 | 6730 | 6730 | 6730 | 105 |
| 514 | 20231102 | 102800 | 418757460 | 6730 | 6730 | 6730 | 6720 | 279 |
| 515 | 20231102 | 102700 | 416880790 | 6740 | 6740 | 6740 | 6740 | 0 |
| 516 | 20231102 | 102600 | 416880790 | 6740 | 6730 | 6740 | 6730 | 202 |
| 517 | 20231102 | 102500 | 415521310 | 6740 | 6740 | 6740 | 6740 | 697 |
| 518 | 20231102 | 102400 | 410823530 | 6740 | 6730 | 6740 | 6730 | 2327 |
| 519 | 20231102 | 102300 | 395146420 | 6720 | 6720 | 6720 | 6720 | 1 |
| 520 | 20231102 | 102200 | 395139700 | 6720 | 6730 | 6730 | 6720 | 34 |
| 521 | 20231102 | 102100 | 394911120 | 6740 | 6730 | 6740 | 6730 | 297 |
| 522 | 20231102 | 102000 | 392912160 | 6740 | 6740 | 6740 | 6740 | 0 |
| 523 | 20231102 | 101900 | 392912160 | 6740 | 6730 | 6740 | 6730 | 2731 |
| 524 | 20231102 | 101800 | 374532510 | 6730 | 6720 | 6730 | 6720 | 974 |
| 525 | 20231102 | 101700 | 367987220 | 6730 | 6730 | 6730 | 6730 | 0 |
| 526 | 20231102 | 101600 | 367987220 | 6730 | 6730 | 6730 | 6730 | 146 |
| 527 | 20231102 | 101500 | 367004640 | 6730 | 6730 | 6730 | 6730 | 30 |
| 528 | 20231102 | 101400 | 366802740 | 6730 | 6730 | 6730 | 6730 | 0 |
| 529 | 20231102 | 101300 | 366802740 | 6730 | 6730 | 6730 | 6730 | 1 |
| 530 | 20231102 | 101200 | 366796010 | 6700 | 6720 | 6720 | 6700 | 3010 |
| 531 | 20231102 | 101100 | 346602800 | 6730 | 6730 | 6730 | 6730 | 1 |
| 532 | 20231102 | 101000 | 346596070 | 6720 | 6730 | 6730 | 6720 | 557 |
| 533 | 20231102 | 100900 | 342847500 | 6730 | 6730 | 6730 | 6730 | 5 |
| 534 | 20231102 | 100800 | 342813850 | 6730 | 6720 | 6730 | 6720 | 686 |
| 535 | 20231102 | 100700 | 338203070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 536 | 20231102 | 100600 | 338203070 | 6740 | 6730 | 6740 | 6720 | 625 |
| 537 | 20231102 | 100500 | 333998740 | 6740 | 6740 | 6740 | 6740 | 66 |
| 538 | 20231102 | 100400 | 333553900 | 6740 | 6740 | 6740 | 6740 | 2 |
| 539 | 20231102 | 100300 | 333540420 | 6740 | 6730 | 6740 | 6720 | 335 |
| 540 | 20231102 | 100200 | 331287190 | 6740 | 6740 | 6740 | 6740 | 61 |
| 541 | 20231102 | 100100 | 330876050 | 6740 | 6740 | 6740 | 6740 | 39 |
| 542 | 20231102 | 100000 | 330613190 | 6740 | 6740 | 6740 | 6740 | 1 |
| 543 | 20231102 | 095900 | 330606450 | 6730 | 6740 | 6740 | 6730 | 374 |
| 544 | 20231102 | 095800 | 328086690 | 6740 | 6750 | 6750 | 6740 | 501 |
| 545 | 20231102 | 095700 | 324709940 | 6750 | 6750 | 6750 | 6750 | 0 |
| 546 | 20231102 | 095600 | 324709940 | 6750 | 6750 | 6750 | 6750 | 571 |
| 547 | 20231102 | 095500 | 320855690 | 6760 | 6750 | 6760 | 6750 | 610 |
| 548 | 20231102 | 095400 | 316738090 | 6760 | 6760 | 6760 | 6750 | 2003 |
| 549 | 20231102 | 095300 | 303198810 | 6760 | 6750 | 6760 | 6750 | 435 |
| 550 | 20231102 | 095200 | 300260560 | 6740 | 6740 | 6740 | 6740 | 7 |
| 551 | 20231102 | 095100 | 300213380 | 6750 | 6740 | 6750 | 6740 | 1641 |
| 552 | 20231102 | 095000 | 289140730 | 6740 | 6740 | 6750 | 6740 | 1152 |
| 553 | 20231102 | 094900 | 281367740 | 6760 | 6730 | 6760 | 6730 | 6605 |
| 554 | 20231102 | 094800 | 236843820 | 6720 | 6730 | 6730 | 6720 | 36 |
| 555 | 20231102 | 094700 | 236601790 | 6720 | 6710 | 6720 | 6710 | 188 |
| 556 | 20231102 | 094600 | 235338980 | 6710 | 6720 | 6720 | 6710 | 2000 |
| 557 | 20231102 | 094500 | 221909680 | 6720 | 6720 | 6720 | 6720 | 10 |
| 558 | 20231102 | 094400 | 221842480 | 6720 | 6720 | 6730 | 6720 | 300 |
| 559 | 20231102 | 094300 | 219823500 | 6730 | 6730 | 6730 | 6730 | 0 |
| 560 | 20231102 | 094200 | 219823500 | 6730 | 6730 | 6730 | 6730 | 10 |
| 561 | 20231102 | 094100 | 219756200 | 6730 | 6730 | 6740 | 6730 | 685 |
| 562 | 20231102 | 094000 | 215146130 | 6730 | 6720 | 6730 | 6720 | 1923 |
| 563 | 20231102 | 093900 | 202223560 | 6730 | 6720 | 6730 | 6720 | 463 |
| 564 | 20231102 | 093800 | 199112150 | 6720 | 6720 | 6730 | 6720 | 3045 |
| 565 | 20231102 | 093700 | 178639270 | 6720 | 6710 | 6720 | 6710 | 281 |
| 566 | 20231102 | 093600 | 176753750 | 6700 | 6700 | 6710 | 6700 | 1114 |
| 567 | 20231102 | 093500 | 169288940 | 6710 | 6710 | 6710 | 6710 | 263 |
| 568 | 20231102 | 093400 | 167524210 | 6720 | 6710 | 6720 | 6710 | 19 |
| 569 | 20231102 | 093300 | 167396710 | 6710 | 6710 | 6710 | 6710 | 21 |
| 570 | 20231102 | 093200 | 167255800 | 6710 | 6710 | 6710 | 6710 | 15 |
| 571 | 20231102 | 093100 | 167155150 | 6710 | 6710 | 6710 | 6710 | 1 |
| 572 | 20231102 | 093000 | 167148440 | 6710 | 6710 | 6710 | 6710 | 659 |
| 573 | 20231102 | 092900 | 162726550 | 6710 | 6710 | 6710 | 6710 | 836 |
| 574 | 20231102 | 092800 | 157116990 | 6710 | 6710 | 6710 | 6700 | 237 |
| 575 | 20231102 | 092700 | 155528740 | 6710 | 6720 | 6720 | 6710 | 572 |
| 576 | 20231102 | 092600 | 151690370 | 6720 | 6710 | 6720 | 6710 | 391 |
| 577 | 20231102 | 092500 | 149066750 | 6710 | 6720 | 6720 | 6710 | 714 |
| 578 | 20231102 | 092400 | 144272490 | 6710 | 6720 | 6720 | 6710 | 348 |
| 579 | 20231102 | 092300 | 141934350 | 6720 | 6710 | 6720 | 6710 | 672 |
| 580 | 20231102 | 092200 | 137419350 | 6730 | 6740 | 6740 | 6730 | 701 |
| 581 | 20231102 | 092100 | 132701520 | 6740 | 6730 | 6750 | 6730 | 2744 |
| 582 | 20231102 | 092000 | 114204360 | 6730 | 6720 | 6730 | 6720 | 1674 |
| 583 | 20231102 | 091900 | 102941830 | 6730 | 6710 | 6730 | 6710 | 3373 |
| 584 | 20231102 | 091800 | 80291350 | 6720 | 6700 | 6720 | 6700 | 2458 |
| 585 | 20231102 | 091700 | 63807160 | 6700 | 6720 | 6720 | 6700 | 1086 |
| 586 | 20231102 | 091600 | 56528610 | 6720 | 6720 | 6720 | 6710 | 348 |
| 587 | 20231102 | 091500 | 54190160 | 6720 | 6710 | 6720 | 6710 | 458 |
| 588 | 20231102 | 091400 | 51116940 | 6710 | 6710 | 6710 | 6700 | 130 |
| 589 | 20231102 | 091300 | 50245640 | 6710 | 6710 | 6710 | 6710 | 53 |
| 590 | 20231102 | 091200 | 49890010 | 6710 | 6710 | 6710 | 6710 | 27 |
| 591 | 20231102 | 091100 | 49708840 | 6710 | 6720 | 6720 | 6700 | 116 |
| 592 | 20231102 | 091000 | 48931330 | 6720 | 6720 | 6720 | 6700 | 256 |
| 593 | 20231102 | 090900 | 47214330 | 6720 | 6720 | 6720 | 6720 | 29 |
| 594 | 20231102 | 090800 | 47019450 | 6720 | 6720 | 6720 | 6710 | 401 |
| 595 | 20231102 | 090700 | 44326850 | 6720 | 6720 | 6720 | 6710 | 116 |
| 596 | 20231102 | 090600 | 43548090 | 6720 | 6710 | 6720 | 6700 | 1449 |
| 597 | 20231102 | 090500 | 33825180 | 6710 | 6700 | 6710 | 6690 | 312 |
| 598 | 20231102 | 090400 | 31736650 | 6710 | 6700 | 6710 | 6700 | 215 |
| 599 | 20231102 | 090300 | 30295740 | 6700 | 6710 | 6710 | 6700 | 1165 |
| 600 | 20231102 | 090200 | 22489920 | 6710 | 6720 | 6720 | 6690 | 54 |
| 601 | 20231102 | 090100 | 22128560 | 6720 | 6700 | 6720 | 6700 | 1146 |
| 602 | 20231102 | 090000 | 14431340 | 6690 | 6700 | 6710 | 6690 | 2125 |