33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 811 |
| 3 | 20231103 | 192400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 4 | 20231103 | 192300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 5 | 20231103 | 192200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 6 | 20231103 | 192100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 7 | 20231103 | 192000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 8 | 20231103 | 191900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 9 | 20231103 | 191800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 10 | 20231103 | 191700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 11 | 20231103 | 191600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 12 | 20231103 | 191500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 13 | 20231103 | 191400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 14 | 20231103 | 191300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 15 | 20231103 | 191200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 16 | 20231103 | 191100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 17 | 20231103 | 191000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 18 | 20231103 | 190900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 19 | 20231103 | 190800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 20 | 20231103 | 190700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 21 | 20231103 | 190600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 22 | 20231103 | 190500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 23 | 20231103 | 190400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 24 | 20231103 | 190300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 25 | 20231103 | 190200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 26 | 20231103 | 190100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 27 | 20231103 | 190000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 28 | 20231103 | 185900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 29 | 20231103 | 185800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 30 | 20231103 | 185700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 31 | 20231103 | 185600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 32 | 20231103 | 185500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 811 |
| 33 | 20231103 | 185400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 34 | 20231103 | 185300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 35 | 20231103 | 185200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 36 | 20231103 | 185100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 37 | 20231103 | 185000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 38 | 20231103 | 184900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 39 | 20231103 | 184800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 40 | 20231103 | 184700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 41 | 20231103 | 184600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 42 | 20231103 | 184500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 43 | 20231103 | 184400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 44 | 20231103 | 184300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 45 | 20231103 | 184200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 46 | 20231103 | 184100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 47 | 20231103 | 184000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 48 | 20231103 | 183900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 49 | 20231103 | 183800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 50 | 20231103 | 183700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 51 | 20231103 | 183600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 52 | 20231103 | 183500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 53 | 20231103 | 183400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 54 | 20231103 | 183300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 55 | 20231103 | 183200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 56 | 20231103 | 183100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 57 | 20231103 | 183000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 58 | 20231103 | 182900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 59 | 20231103 | 182800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 60 | 20231103 | 182700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 61 | 20231103 | 182600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 62 | 20231103 | 182500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 811 |
| 63 | 20231103 | 182400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 64 | 20231103 | 182300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 65 | 20231103 | 182200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 66 | 20231103 | 182100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 67 | 20231103 | 182000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 68 | 20231103 | 181900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 69 | 20231103 | 181800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 70 | 20231103 | 181700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 71 | 20231103 | 181600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 72 | 20231103 | 181500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 73 | 20231103 | 181400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 74 | 20231103 | 181300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 75 | 20231103 | 181200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 76 | 20231103 | 181100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 77 | 20231103 | 181000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 78 | 20231103 | 180900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 79 | 20231103 | 180800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 80 | 20231103 | 180700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 81 | 20231103 | 180600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 82 | 20231103 | 180500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 83 | 20231103 | 180400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 84 | 20231103 | 180300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 85 | 20231103 | 180200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 86 | 20231103 | 180100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 87 | 20231103 | 180000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 88 | 20231103 | 175900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 89 | 20231103 | 175800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 90 | 20231103 | 175700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 91 | 20231103 | 175600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 92 | 20231103 | 175500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 811 |
| 93 | 20231103 | 175400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 94 | 20231103 | 175300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 95 | 20231103 | 175200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 96 | 20231103 | 175100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 97 | 20231103 | 175000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 98 | 20231103 | 174900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 99 | 20231103 | 174800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 100 | 20231103 | 174700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 101 | 20231103 | 174600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 102 | 20231103 | 174500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 103 | 20231103 | 174400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 104 | 20231103 | 174300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 105 | 20231103 | 174200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 106 | 20231103 | 174100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 107 | 20231103 | 174000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 108 | 20231103 | 173900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 109 | 20231103 | 173800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 110 | 20231103 | 173700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 111 | 20231103 | 173600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 112 | 20231103 | 173500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 113 | 20231103 | 173400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 114 | 20231103 | 173300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 115 | 20231103 | 173200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 116 | 20231103 | 173100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 117 | 20231103 | 173000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 118 | 20231103 | 172900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 119 | 20231103 | 172800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 120 | 20231103 | 172700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 121 | 20231103 | 172600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 122 | 20231103 | 172500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 811 |
| 123 | 20231103 | 172400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 124 | 20231103 | 172300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 125 | 20231103 | 172200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 126 | 20231103 | 172100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 127 | 20231103 | 172000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 128 | 20231103 | 171900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 129 | 20231103 | 171800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 130 | 20231103 | 171700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 131 | 20231103 | 171600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 132 | 20231103 | 171500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 133 | 20231103 | 171400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 134 | 20231103 | 171300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 135 | 20231103 | 171200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 136 | 20231103 | 171100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 137 | 20231103 | 171000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 138 | 20231103 | 170900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 139 | 20231103 | 170800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 140 | 20231103 | 170700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 141 | 20231103 | 170600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 142 | 20231103 | 170500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 143 | 20231103 | 170400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 144 | 20231103 | 170300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 145 | 20231103 | 170200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 146 | 20231103 | 170100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 147 | 20231103 | 170000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 148 | 20231103 | 165900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 149 | 20231103 | 165800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 150 | 20231103 | 165700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 151 | 20231103 | 165600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 152 | 20231103 | 165500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 811 |
| 153 | 20231103 | 165400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 154 | 20231103 | 165300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 155 | 20231103 | 165200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 156 | 20231103 | 165100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 157 | 20231103 | 165000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 158 | 20231103 | 164900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 159 | 20231103 | 164800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 160 | 20231103 | 164700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 161 | 20231103 | 164600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 162 | 20231103 | 164500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 163 | 20231103 | 164400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 164 | 20231103 | 164300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 165 | 20231103 | 164200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 166 | 20231103 | 164100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 167 | 20231103 | 164000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 168 | 20231103 | 163900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 169 | 20231103 | 163800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 170 | 20231103 | 163700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 171 | 20231103 | 163600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 172 | 20231103 | 163500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 173 | 20231103 | 163400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 174 | 20231103 | 163300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 175 | 20231103 | 163200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 176 | 20231103 | 163100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 177 | 20231103 | 163000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 178 | 20231103 | 162900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 179 | 20231103 | 162800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 180 | 20231103 | 162700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 181 | 20231103 | 162600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 182 | 20231103 | 162500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 811 |
| 183 | 20231103 | 162400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 184 | 20231103 | 162300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 185 | 20231103 | 162200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 186 | 20231103 | 162100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 187 | 20231103 | 162000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 188 | 20231103 | 161900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 189 | 20231103 | 161800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 190 | 20231103 | 161700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 191 | 20231103 | 161600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 192 | 20231103 | 161500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 193 | 20231103 | 161400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 194 | 20231103 | 161300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 195 | 20231103 | 161200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 196 | 20231103 | 161100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 197 | 20231103 | 161000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 198 | 20231103 | 160900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 199 | 20231103 | 160800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 200 | 20231103 | 160700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 201 | 20231103 | 160600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 202 | 20231103 | 160500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 203 | 20231103 | 160400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 204 | 20231103 | 160300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 205 | 20231103 | 160200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 206 | 20231103 | 160100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 207 | 20231103 | 160000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 208 | 20231103 | 155900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 209 | 20231103 | 155800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 210 | 20231103 | 155700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 211 | 20231103 | 155600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 212 | 20231103 | 155500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 811 |
| 213 | 20231103 | 155400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 214 | 20231103 | 155300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 215 | 20231103 | 155200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 216 | 20231103 | 155100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 217 | 20231103 | 155000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 218 | 20231103 | 154900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 219 | 20231103 | 154800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 220 | 20231103 | 154700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 221 | 20231103 | 154600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 222 | 20231103 | 154500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 223 | 20231103 | 154400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 224 | 20231103 | 154300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 225 | 20231103 | 154200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 226 | 20231103 | 154100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 227 | 20231103 | 154000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 228 | 20231103 | 153900 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 229 | 20231103 | 153800 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 230 | 20231103 | 153700 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 231 | 20231103 | 153600 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 232 | 20231103 | 153500 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 233 | 20231103 | 153400 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 234 | 20231103 | 153300 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 235 | 20231103 | 153200 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 236 | 20231103 | 153100 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 0 |
| 237 | 20231103 | 153000 | 1783440610 | 15740 | 15740 | 15740 | 15740 | 811 |
| 238 | 20231103 | 152900 | 1770675470 | 15800 | 15800 | 15800 | 15800 | 0 |
| 239 | 20231103 | 152800 | 1770675470 | 15800 | 15800 | 15800 | 15800 | 0 |
| 240 | 20231103 | 152700 | 1770675470 | 15800 | 15800 | 15800 | 15800 | 0 |
| 241 | 20231103 | 152600 | 1770675470 | 15800 | 15800 | 15800 | 15800 | 0 |
| 242 | 20231103 | 152500 | 1770675470 | 15800 | 15800 | 15800 | 15800 | 0 |
| 243 | 20231103 | 152400 | 1770675470 | 15800 | 15800 | 15800 | 15800 | 0 |
| 244 | 20231103 | 152300 | 1770675470 | 15800 | 15800 | 15800 | 15800 | 0 |
| 245 | 20231103 | 152200 | 1770675470 | 15800 | 15800 | 15800 | 15800 | 0 |
| 246 | 20231103 | 152100 | 1770675470 | 15800 | 15800 | 15800 | 15800 | 0 |
| 247 | 20231103 | 152000 | 1770675470 | 15800 | 15800 | 15800 | 15800 | 0 |
| 248 | 20231103 | 151900 | 1770675470 | 15800 | 15850 | 15850 | 15800 | 184 |
| 249 | 20231103 | 151800 | 1767767470 | 15850 | 15750 | 15850 | 15740 | 120 |
| 250 | 20231103 | 151700 | 1765874440 | 15750 | 15810 | 15810 | 15740 | 250 |
| 251 | 20231103 | 151600 | 1761934800 | 15810 | 15770 | 15820 | 15770 | 265 |
| 252 | 20231103 | 151500 | 1757746780 | 15770 | 15860 | 15900 | 15770 | 502 |
| 253 | 20231103 | 151400 | 1749790910 | 15870 | 15900 | 15900 | 15870 | 299 |
| 254 | 20231103 | 151300 | 1745040450 | 15910 | 15910 | 15920 | 15870 | 249 |
| 255 | 20231103 | 151200 | 1741081450 | 15890 | 15940 | 15940 | 15890 | 1305 |
| 256 | 20231103 | 151100 | 1720315170 | 15930 | 15940 | 15950 | 15930 | 269 |
| 257 | 20231103 | 151000 | 1716028520 | 15930 | 15930 | 15950 | 15920 | 669 |
| 258 | 20231103 | 150900 | 1705364300 | 15930 | 15920 | 15930 | 15870 | 1649 |
| 259 | 20231103 | 150800 | 1679123740 | 15920 | 15920 | 15920 | 15870 | 752 |
| 260 | 20231103 | 150700 | 1667165200 | 15920 | 15900 | 15930 | 15870 | 651 |
| 261 | 20231103 | 150600 | 1656813600 | 15930 | 15880 | 15930 | 15880 | 1097 |
| 262 | 20231103 | 150500 | 1639371270 | 15860 | 15880 | 15930 | 15860 | 267 |
| 263 | 20231103 | 150400 | 1635128600 | 15880 | 15890 | 15890 | 15860 | 779 |
| 264 | 20231103 | 150300 | 1622759580 | 15880 | 15850 | 15940 | 15850 | 362 |
| 265 | 20231103 | 150200 | 1617003020 | 15850 | 15870 | 15960 | 15850 | 2874 |
| 266 | 20231103 | 150100 | 1571319250 | 15850 | 15830 | 15850 | 15830 | 733 |
| 267 | 20231103 | 150000 | 1559703760 | 15830 | 15820 | 15840 | 15790 | 406 |
| 268 | 20231103 | 145900 | 1553278550 | 15790 | 15840 | 15840 | 15790 | 503 |
| 269 | 20231103 | 145800 | 1545326600 | 15850 | 15810 | 15850 | 15810 | 496 |
| 270 | 20231103 | 145700 | 1537468690 | 15810 | 15780 | 15850 | 15780 | 948 |
| 271 | 20231103 | 145600 | 1522483620 | 15760 | 15710 | 15790 | 15710 | 887 |
| 272 | 20231103 | 145500 | 1508503340 | 15700 | 15730 | 15790 | 15700 | 1332 |
| 273 | 20231103 | 145400 | 1487536260 | 15720 | 15600 | 15720 | 15600 | 1474 |
| 274 | 20231103 | 145300 | 1464471410 | 15600 | 15570 | 15600 | 15570 | 269 |
| 275 | 20231103 | 145200 | 1460279500 | 15550 | 15550 | 15570 | 15550 | 215 |
| 276 | 20231103 | 145100 | 1456936150 | 15550 | 15570 | 15570 | 15550 | 344 |
| 277 | 20231103 | 145000 | 1451584980 | 15580 | 15570 | 15580 | 15560 | 171 |
| 278 | 20231103 | 144900 | 1448923800 | 15560 | 15560 | 15570 | 15550 | 191 |
| 279 | 20231103 | 144800 | 1445951920 | 15580 | 15560 | 15580 | 15550 | 63 |
| 280 | 20231103 | 144700 | 1444971570 | 15560 | 15550 | 15570 | 15550 | 149 |
| 281 | 20231103 | 144600 | 1442653980 | 15560 | 15550 | 15570 | 15550 | 289 |
| 282 | 20231103 | 144500 | 1438157990 | 15560 | 15560 | 15570 | 15550 | 139 |
| 283 | 20231103 | 144400 | 1435995900 | 15570 | 15550 | 15570 | 15550 | 140 |
| 284 | 20231103 | 144300 | 1433818150 | 15550 | 15580 | 15580 | 15550 | 182 |
| 285 | 20231103 | 144200 | 1430985340 | 15590 | 15560 | 15590 | 15560 | 185 |
| 286 | 20231103 | 144100 | 1428104370 | 15530 | 15560 | 15570 | 15530 | 359 |
| 287 | 20231103 | 144000 | 1422521440 | 15560 | 15620 | 15620 | 15560 | 2198 |
| 288 | 20231103 | 143900 | 1388210670 | 15610 | 15620 | 15620 | 15610 | 173 |
| 289 | 20231103 | 143800 | 1385509980 | 15620 | 15620 | 15620 | 15610 | 239 |
| 290 | 20231103 | 143700 | 1381778380 | 15610 | 15560 | 15620 | 15560 | 631 |
| 291 | 20231103 | 143600 | 1371930000 | 15560 | 15530 | 15560 | 15530 | 226 |
| 292 | 20231103 | 143500 | 1368419240 | 15540 | 15510 | 15540 | 15510 | 238 |
| 293 | 20231103 | 143400 | 1364724840 | 15520 | 15510 | 15520 | 15510 | 107 |
| 294 | 20231103 | 143300 | 1363064760 | 15510 | 15500 | 15510 | 15500 | 252 |
| 295 | 20231103 | 143200 | 1359158450 | 15510 | 15490 | 15510 | 15490 | 147 |
| 296 | 20231103 | 143100 | 1356880860 | 15500 | 15490 | 15500 | 15480 | 142 |
| 297 | 20231103 | 143000 | 1354682200 | 15480 | 15490 | 15500 | 15480 | 234 |
| 298 | 20231103 | 142900 | 1351059000 | 15490 | 15500 | 15500 | 15490 | 458 |
| 299 | 20231103 | 142800 | 1343960520 | 15500 | 15500 | 15500 | 15500 | 254 |
| 300 | 20231103 | 142700 | 1340023520 | 15500 | 15510 | 15510 | 15500 | 107 |
| 301 | 20231103 | 142600 | 1338364720 | 15510 | 15510 | 15510 | 15500 | 90 |
| 302 | 20231103 | 142500 | 1336969070 | 15510 | 15500 | 15520 | 15480 | 499 |
| 303 | 20231103 | 142400 | 1329234930 | 15490 | 15500 | 15510 | 15490 | 120 |
| 304 | 20231103 | 142300 | 1327375300 | 15480 | 15480 | 15500 | 15480 | 275 |
| 305 | 20231103 | 142200 | 1323116440 | 15500 | 15490 | 15500 | 15480 | 158 |
| 306 | 20231103 | 142100 | 1320669280 | 15490 | 15490 | 15500 | 15490 | 136 |
| 307 | 20231103 | 142000 | 1318562440 | 15490 | 15490 | 15490 | 15490 | 258 |
| 308 | 20231103 | 141900 | 1314566020 | 15490 | 15480 | 15490 | 15480 | 97 |
| 309 | 20231103 | 141800 | 1313063800 | 15490 | 15500 | 15500 | 15480 | 97 |
| 310 | 20231103 | 141700 | 1311561500 | 15500 | 15490 | 15510 | 15490 | 340 |
| 311 | 20231103 | 141600 | 1306292490 | 15490 | 15500 | 15500 | 15490 | 124 |
| 312 | 20231103 | 141500 | 1304371200 | 15500 | 15490 | 15510 | 15490 | 238 |
| 313 | 20231103 | 141400 | 1300684200 | 15490 | 15500 | 15500 | 15490 | 97 |
| 314 | 20231103 | 141300 | 1299181350 | 15500 | 15500 | 15510 | 15500 | 81 |
| 315 | 20231103 | 141200 | 1297925800 | 15500 | 15490 | 15510 | 15490 | 900 |
| 316 | 20231103 | 141100 | 1283977470 | 15500 | 15530 | 15530 | 15500 | 95 |
| 317 | 20231103 | 141000 | 1282504510 | 15540 | 15500 | 15540 | 15500 | 285 |
| 318 | 20231103 | 140900 | 1278085020 | 15520 | 15500 | 15520 | 15490 | 179 |
| 319 | 20231103 | 140800 | 1275309730 | 15480 | 15490 | 15490 | 15480 | 70 |
| 320 | 20231103 | 140700 | 1274225680 | 15490 | 15520 | 15520 | 15490 | 296 |
| 321 | 20231103 | 140600 | 1269638670 | 15490 | 15520 | 15520 | 15490 | 489 |
| 322 | 20231103 | 140500 | 1262063120 | 15520 | 15490 | 15520 | 15490 | 138 |
| 323 | 20231103 | 140400 | 1259922950 | 15520 | 15490 | 15520 | 15480 | 354 |
| 324 | 20231103 | 140300 | 1254435160 | 15480 | 15500 | 15500 | 15480 | 176 |
| 325 | 20231103 | 140200 | 1251709480 | 15490 | 15490 | 15490 | 15480 | 191 |
| 326 | 20231103 | 140100 | 1248751150 | 15490 | 15510 | 15510 | 15490 | 139 |
| 327 | 20231103 | 140000 | 1246597060 | 15510 | 15510 | 15520 | 15500 | 59 |
| 328 | 20231103 | 135900 | 1245682220 | 15500 | 15490 | 15500 | 15490 | 292 |
| 329 | 20231103 | 135800 | 1241158740 | 15500 | 15490 | 15510 | 15490 | 748 |
| 330 | 20231103 | 135700 | 1229567760 | 15490 | 15490 | 15510 | 15490 | 250 |
| 331 | 20231103 | 135600 | 1225694600 | 15500 | 15480 | 15500 | 15480 | 163 |
| 332 | 20231103 | 135500 | 1223170700 | 15480 | 15490 | 15490 | 15480 | 82 |
| 333 | 20231103 | 135400 | 1221901090 | 15500 | 15480 | 15500 | 15480 | 227 |
| 334 | 20231103 | 135300 | 1218386800 | 15490 | 15470 | 15500 | 15470 | 359 |
| 335 | 20231103 | 135200 | 1212826550 | 15470 | 15470 | 15470 | 15470 | 70 |
| 336 | 20231103 | 135100 | 1211743650 | 15480 | 15490 | 15500 | 15480 | 220 |
| 337 | 20231103 | 135000 | 1208336970 | 15500 | 15470 | 15500 | 15470 | 198 |
| 338 | 20231103 | 134900 | 1205270230 | 15470 | 15470 | 15480 | 15470 | 272 |
| 339 | 20231103 | 134800 | 1201061890 | 15480 | 15460 | 15490 | 15460 | 168 |
| 340 | 20231103 | 134700 | 1198461700 | 15450 | 15460 | 15460 | 15450 | 125 |
| 341 | 20231103 | 134600 | 1196529940 | 15460 | 15460 | 15470 | 15450 | 322 |
| 342 | 20231103 | 134500 | 1191551800 | 15460 | 15450 | 15460 | 15450 | 95 |
| 343 | 20231103 | 134400 | 1190083360 | 15460 | 15460 | 15470 | 15460 | 213 |
| 344 | 20231103 | 134300 | 1186790370 | 15460 | 15460 | 15470 | 15450 | 222 |
| 345 | 20231103 | 134200 | 1183358400 | 15460 | 15470 | 15470 | 15460 | 93 |
| 346 | 20231103 | 134100 | 1181920490 | 15470 | 15490 | 15490 | 15470 | 247 |
| 347 | 20231103 | 134000 | 1178098370 | 15490 | 15470 | 15490 | 15470 | 88 |
| 348 | 20231103 | 133900 | 1176736700 | 15470 | 15470 | 15470 | 15460 | 187 |
| 349 | 20231103 | 133800 | 1173843850 | 15470 | 15480 | 15480 | 15470 | 251 |
| 350 | 20231103 | 133700 | 1169960560 | 15480 | 15480 | 15480 | 15470 | 96 |
| 351 | 20231103 | 133600 | 1168475080 | 15480 | 15490 | 15490 | 15480 | 236 |
| 352 | 20231103 | 133500 | 1164820990 | 15490 | 15490 | 15490 | 15490 | 88 |
| 353 | 20231103 | 133400 | 1163457870 | 15500 | 15500 | 15500 | 15490 | 45 |
| 354 | 20231103 | 133300 | 1162760630 | 15500 | 15510 | 15510 | 15480 | 361 |
| 355 | 20231103 | 133200 | 1157169970 | 15510 | 15510 | 15520 | 15510 | 94 |
| 356 | 20231103 | 133100 | 1155711780 | 15500 | 15490 | 15500 | 15480 | 407 |
| 357 | 20231103 | 133000 | 1149406540 | 15510 | 15480 | 15510 | 15480 | 72 |
| 358 | 20231103 | 132900 | 1148291460 | 15470 | 15470 | 15470 | 15460 | 152 |
| 359 | 20231103 | 132800 | 1145941020 | 15470 | 15480 | 15480 | 15470 | 206 |
| 360 | 20231103 | 132700 | 1142752940 | 15480 | 15490 | 15490 | 15480 | 116 |
| 361 | 20231103 | 132600 | 1140956590 | 15490 | 15490 | 15490 | 15480 | 90 |
| 362 | 20231103 | 132500 | 1139562880 | 15490 | 15470 | 15490 | 15470 | 314 |
| 363 | 20231103 | 132400 | 1134699880 | 15460 | 15490 | 15490 | 15460 | 42 |
| 364 | 20231103 | 132300 | 1134050160 | 15480 | 15480 | 15480 | 15460 | 381 |
| 365 | 20231103 | 132200 | 1128158460 | 15470 | 15460 | 15470 | 15460 | 131 |
| 366 | 20231103 | 132100 | 1126132550 | 15460 | 15450 | 15460 | 15450 | 146 |
| 367 | 20231103 | 132000 | 1123876280 | 15460 | 15460 | 15470 | 15460 | 277 |
| 368 | 20231103 | 131900 | 1119593580 | 15450 | 15450 | 15450 | 15440 | 975 |
| 369 | 20231103 | 131800 | 1104535210 | 15460 | 15460 | 15470 | 15450 | 241 |
| 370 | 20231103 | 131700 | 1100809730 | 15460 | 15450 | 15460 | 15440 | 104 |
| 371 | 20231103 | 131600 | 1099203090 | 15450 | 15470 | 15470 | 15450 | 112 |
| 372 | 20231103 | 131500 | 1097472160 | 15460 | 15470 | 15470 | 15460 | 456 |
| 373 | 20231103 | 131400 | 1090420440 | 15470 | 15470 | 15480 | 15470 | 131 |
| 374 | 20231103 | 131300 | 1088393820 | 15470 | 15480 | 15480 | 15470 | 183 |
| 375 | 20231103 | 131200 | 1085562800 | 15470 | 15480 | 15480 | 15470 | 195 |
| 376 | 20231103 | 131100 | 1082545640 | 15480 | 15480 | 15490 | 15480 | 77 |
| 377 | 20231103 | 131000 | 1081353660 | 15490 | 15480 | 15490 | 15470 | 265 |
| 378 | 20231103 | 130900 | 1077253430 | 15480 | 15470 | 15480 | 15470 | 108 |
| 379 | 20231103 | 130800 | 1075582170 | 15460 | 15460 | 15470 | 15460 | 137 |
| 380 | 20231103 | 130700 | 1073464010 | 15460 | 15460 | 15470 | 15450 | 301 |
| 381 | 20231103 | 130600 | 1068811210 | 15460 | 15440 | 15460 | 15440 | 135 |
| 382 | 20231103 | 130500 | 1066725900 | 15440 | 15450 | 15450 | 15440 | 396 |
| 383 | 20231103 | 130400 | 1060609210 | 15450 | 15460 | 15460 | 15450 | 160 |
| 384 | 20231103 | 130300 | 1058136750 | 15460 | 15460 | 15460 | 15450 | 183 |
| 385 | 20231103 | 130200 | 1055307980 | 15460 | 15460 | 15460 | 15440 | 317 |
| 386 | 20231103 | 130100 | 1050409270 | 15460 | 15440 | 15460 | 15440 | 112 |
| 387 | 20231103 | 130000 | 1048679010 | 15450 | 15450 | 15460 | 15440 | 132 |
| 388 | 20231103 | 125900 | 1046639420 | 15440 | 15460 | 15470 | 15440 | 222 |
| 389 | 20231103 | 125800 | 1043210560 | 15460 | 15440 | 15460 | 15430 | 417 |
| 390 | 20231103 | 125700 | 1036770630 | 15430 | 15440 | 15450 | 15430 | 305 |
| 391 | 20231103 | 125600 | 1032063040 | 15450 | 15440 | 15450 | 15440 | 87 |
| 392 | 20231103 | 125500 | 1030719330 | 15440 | 15460 | 15460 | 15430 | 1548 |
| 393 | 20231103 | 125400 | 1006804040 | 15470 | 15480 | 15480 | 15470 | 132 |
| 394 | 20231103 | 125300 | 1004760690 | 15480 | 15470 | 15480 | 15460 | 247 |
| 395 | 20231103 | 125200 | 1000938980 | 15470 | 15470 | 15470 | 15460 | 353 |
| 396 | 20231103 | 125100 | 995480950 | 15470 | 15470 | 15480 | 15460 | 190 |
| 397 | 20231103 | 125000 | 992541190 | 15470 | 15470 | 15480 | 15470 | 277 |
| 398 | 20231103 | 124900 | 988255990 | 15470 | 15480 | 15480 | 15470 | 194 |
| 399 | 20231103 | 124800 | 985253120 | 15490 | 15480 | 15490 | 15480 | 64 |
| 400 | 20231103 | 124700 | 984262200 | 15480 | 15500 | 15500 | 15480 | 188 |
| 401 | 20231103 | 124600 | 981350320 | 15500 | 15500 | 15510 | 15500 | 186 |
| 402 | 20231103 | 124500 | 978467300 | 15490 | 15490 | 15500 | 15490 | 214 |
| 403 | 20231103 | 124400 | 975152300 | 15490 | 15460 | 15500 | 15460 | 839 |
| 404 | 20231103 | 124300 | 962160830 | 15460 | 15460 | 15470 | 15460 | 679 |
| 405 | 20231103 | 124200 | 951663090 | 15460 | 15480 | 15480 | 15460 | 225 |
| 406 | 20231103 | 124100 | 948184530 | 15460 | 15490 | 15510 | 15460 | 754 |
| 407 | 20231103 | 124000 | 936510840 | 15490 | 15500 | 15500 | 15490 | 168 |
| 408 | 20231103 | 123900 | 933907620 | 15510 | 15500 | 15510 | 15500 | 195 |
| 409 | 20231103 | 123800 | 930885010 | 15500 | 15520 | 15550 | 15500 | 83 |
| 410 | 20231103 | 123700 | 929596990 | 15510 | 15490 | 15510 | 15490 | 151 |
| 411 | 20231103 | 123600 | 927256710 | 15500 | 15510 | 15510 | 15490 | 233 |
| 412 | 20231103 | 123500 | 923645640 | 15500 | 15500 | 15510 | 15500 | 114 |
| 413 | 20231103 | 123400 | 921878340 | 15490 | 15500 | 15500 | 15490 | 161 |
| 414 | 20231103 | 123300 | 919383740 | 15500 | 15510 | 15510 | 15500 | 200 |
| 415 | 20231103 | 123200 | 916283590 | 15510 | 15510 | 15520 | 15500 | 176 |
| 416 | 20231103 | 123100 | 913554950 | 15510 | 15490 | 15510 | 15490 | 409 |
| 417 | 20231103 | 123000 | 907216910 | 15480 | 15470 | 15480 | 15460 | 176 |
| 418 | 20231103 | 122900 | 904493870 | 15470 | 15470 | 15480 | 15460 | 236 |
| 419 | 20231103 | 122800 | 900844060 | 15460 | 15470 | 15470 | 15460 | 602 |
| 420 | 20231103 | 122700 | 891536690 | 15490 | 15460 | 15490 | 15460 | 138 |
| 421 | 20231103 | 122600 | 889402190 | 15490 | 15470 | 15490 | 15460 | 341 |
| 422 | 20231103 | 122500 | 884127150 | 15470 | 15470 | 15470 | 15460 | 106 |
| 423 | 20231103 | 122400 | 882487730 | 15470 | 15480 | 15480 | 15470 | 127 |
| 424 | 20231103 | 122300 | 880522430 | 15480 | 15500 | 15500 | 15480 | 137 |
| 425 | 20231103 | 122200 | 878400940 | 15500 | 15500 | 15500 | 15500 | 115 |
| 426 | 20231103 | 122100 | 876618440 | 15500 | 15510 | 15510 | 15500 | 157 |
| 427 | 20231103 | 122000 | 874184410 | 15500 | 15520 | 15520 | 15500 | 204 |
| 428 | 20231103 | 121900 | 871021570 | 15530 | 15510 | 15540 | 15500 | 643 |
| 429 | 20231103 | 121800 | 861042760 | 15500 | 15520 | 15520 | 15500 | 143 |
| 430 | 20231103 | 121700 | 858825370 | 15510 | 15520 | 15530 | 15500 | 210 |
| 431 | 20231103 | 121600 | 855567080 | 15520 | 15510 | 15520 | 15510 | 51 |
| 432 | 20231103 | 121500 | 854775820 | 15510 | 15550 | 15550 | 15510 | 791 |
| 433 | 20231103 | 121400 | 842499560 | 15550 | 15550 | 15550 | 15530 | 96 |
| 434 | 20231103 | 121300 | 841008340 | 15550 | 15580 | 15580 | 15540 | 1108 |
| 435 | 20231103 | 121200 | 823777070 | 15580 | 15580 | 15580 | 15570 | 82 |
| 436 | 20231103 | 121100 | 822500210 | 15580 | 15570 | 15590 | 15570 | 109 |
| 437 | 20231103 | 121000 | 820802070 | 15570 | 15580 | 15600 | 15570 | 112 |
| 438 | 20231103 | 120900 | 819056840 | 15580 | 15580 | 15580 | 15570 | 125 |
| 439 | 20231103 | 120800 | 817110410 | 15600 | 15580 | 15600 | 15570 | 80 |
| 440 | 20231103 | 120700 | 815863080 | 15570 | 15580 | 15590 | 15570 | 240 |
| 441 | 20231103 | 120600 | 812125420 | 15580 | 15580 | 15580 | 15580 | 117 |
| 442 | 20231103 | 120500 | 810302560 | 15580 | 15580 | 15580 | 15580 | 263 |
| 443 | 20231103 | 120400 | 806205020 | 15580 | 15570 | 15580 | 15570 | 150 |
| 444 | 20231103 | 120300 | 803868540 | 15580 | 15580 | 15580 | 15570 | 108 |
| 445 | 20231103 | 120200 | 802186730 | 15590 | 15590 | 15590 | 15580 | 202 |
| 446 | 20231103 | 120100 | 799037810 | 15610 | 15620 | 15620 | 15590 | 172 |
| 447 | 20231103 | 120000 | 796353530 | 15610 | 15620 | 15640 | 15610 | 231 |
| 448 | 20231103 | 115900 | 792745480 | 15620 | 15610 | 15620 | 15600 | 142 |
| 449 | 20231103 | 115800 | 790528680 | 15600 | 15600 | 15610 | 15600 | 135 |
| 450 | 20231103 | 115700 | 788422380 | 15610 | 15560 | 15610 | 15560 | 247 |
| 451 | 20231103 | 115600 | 784570240 | 15570 | 15570 | 15580 | 15560 | 140 |
| 452 | 20231103 | 115500 | 782391000 | 15570 | 15540 | 15570 | 15540 | 262 |
| 453 | 20231103 | 115400 | 778318770 | 15540 | 15550 | 15550 | 15540 | 167 |
| 454 | 20231103 | 115300 | 775723460 | 15550 | 15550 | 15550 | 15530 | 139 |
| 455 | 20231103 | 115200 | 773562680 | 15540 | 15510 | 15540 | 15510 | 278 |
| 456 | 20231103 | 115100 | 769249530 | 15510 | 15570 | 15570 | 15510 | 1485 |
| 457 | 20231103 | 115000 | 746148240 | 15570 | 15570 | 15580 | 15570 | 56 |
| 458 | 20231103 | 114900 | 745276290 | 15580 | 15580 | 15620 | 15580 | 299 |
| 459 | 20231103 | 114800 | 740616360 | 15570 | 15570 | 15580 | 15570 | 194 |
| 460 | 20231103 | 114700 | 737594900 | 15580 | 15590 | 15590 | 15570 | 246 |
| 461 | 20231103 | 114600 | 733762820 | 15590 | 15580 | 15590 | 15580 | 168 |
| 462 | 20231103 | 114500 | 731144770 | 15580 | 15590 | 15590 | 15580 | 181 |
| 463 | 20231103 | 114400 | 728324100 | 15590 | 15610 | 15610 | 15580 | 219 |
| 464 | 20231103 | 114300 | 724910230 | 15590 | 15600 | 15600 | 15590 | 239 |
| 465 | 20231103 | 114200 | 721182350 | 15640 | 15610 | 15640 | 15610 | 515 |
| 466 | 20231103 | 114100 | 713134110 | 15610 | 15680 | 15690 | 15610 | 352 |
| 467 | 20231103 | 114000 | 707628240 | 15680 | 15740 | 15740 | 15670 | 3137 |
| 468 | 20231103 | 113900 | 658325000 | 15740 | 15750 | 15750 | 15740 | 315 |
| 469 | 20231103 | 113800 | 653366620 | 15740 | 15750 | 15750 | 15740 | 106 |
| 470 | 20231103 | 113700 | 651697940 | 15750 | 15750 | 15750 | 15750 | 166 |
| 471 | 20231103 | 113600 | 649083440 | 15750 | 15760 | 15760 | 15750 | 119 |
| 472 | 20231103 | 113500 | 647208450 | 15770 | 15750 | 15770 | 15740 | 149 |
| 473 | 20231103 | 113400 | 644860680 | 15850 | 15720 | 15850 | 15720 | 565 |
| 474 | 20231103 | 113300 | 635976540 | 15720 | 15710 | 15760 | 15710 | 173 |
| 475 | 20231103 | 113200 | 633255590 | 15720 | 15740 | 15740 | 15720 | 591 |
| 476 | 20231103 | 113100 | 623962940 | 15750 | 15770 | 15770 | 15750 | 855 |
| 477 | 20231103 | 113000 | 610489060 | 15770 | 15770 | 15770 | 15770 | 127 |
| 478 | 20231103 | 112900 | 608486270 | 15770 | 15790 | 15790 | 15770 | 72 |
| 479 | 20231103 | 112800 | 607350590 | 15800 | 15810 | 15830 | 15800 | 491 |
| 480 | 20231103 | 112700 | 599590920 | 15810 | 15810 | 15810 | 15810 | 17 |
| 481 | 20231103 | 112600 | 599322150 | 15810 | 15830 | 15840 | 15810 | 255 |
| 482 | 20231103 | 112500 | 595289950 | 15830 | 15820 | 15830 | 15810 | 236 |
| 483 | 20231103 | 112400 | 591556360 | 15820 | 15850 | 15850 | 15810 | 145 |
| 484 | 20231103 | 112300 | 589260690 | 15850 | 15850 | 15860 | 15850 | 234 |
| 485 | 20231103 | 112200 | 585551700 | 15850 | 15860 | 15860 | 15850 | 111 |
| 486 | 20231103 | 112100 | 583791940 | 15860 | 15870 | 15880 | 15860 | 304 |
| 487 | 20231103 | 112000 | 578969050 | 15890 | 15890 | 15900 | 15880 | 159 |
| 488 | 20231103 | 111900 | 576442710 | 15890 | 15910 | 15910 | 15890 | 85 |
| 489 | 20231103 | 111800 | 575091460 | 15900 | 15910 | 15920 | 15900 | 320 |
| 490 | 20231103 | 111700 | 570001820 | 15920 | 15910 | 15920 | 15910 | 52 |
| 491 | 20231103 | 111600 | 569174210 | 15900 | 15910 | 15920 | 15900 | 3170 |
| 492 | 20231103 | 111500 | 518740420 | 15910 | 15950 | 15950 | 15910 | 626 |
| 493 | 20231103 | 111400 | 508766200 | 15940 | 15940 | 15940 | 15940 | 26 |
| 494 | 20231103 | 111300 | 508351760 | 15940 | 16000 | 16000 | 15940 | 356 |
| 495 | 20231103 | 111200 | 502663690 | 16010 | 16020 | 16020 | 16010 | 203 |
| 496 | 20231103 | 111100 | 499413460 | 16030 | 16050 | 16050 | 16030 | 117 |
| 497 | 20231103 | 111000 | 497537000 | 16040 | 16050 | 16050 | 16040 | 253 |
| 498 | 20231103 | 110900 | 493478560 | 16050 | 16070 | 16070 | 16050 | 128 |
| 499 | 20231103 | 110800 | 491423480 | 16080 | 16090 | 16110 | 16080 | 326 |
| 500 | 20231103 | 110700 | 486180260 | 16100 | 16100 | 16100 | 16080 | 119 |
| 501 | 20231103 | 110600 | 484265350 | 16080 | 16070 | 16100 | 16060 | 605 |
| 502 | 20231103 | 110500 | 474529830 | 16040 | 16080 | 16080 | 16040 | 358 |
| 503 | 20231103 | 110400 | 468782630 | 16090 | 16090 | 16090 | 16090 | 65 |
| 504 | 20231103 | 110300 | 467736780 | 16090 | 16090 | 16090 | 16090 | 76 |
| 505 | 20231103 | 110200 | 466513940 | 16090 | 16130 | 16130 | 16090 | 385 |
| 506 | 20231103 | 110100 | 460316250 | 16100 | 16060 | 16100 | 16060 | 1657 |
| 507 | 20231103 | 110000 | 433673920 | 16030 | 16030 | 16030 | 16030 | 148 |
| 508 | 20231103 | 105900 | 431301480 | 16060 | 16060 | 16060 | 16060 | 5 |
| 509 | 20231103 | 105800 | 431221180 | 16010 | 16040 | 16040 | 16010 | 254 |
| 510 | 20231103 | 105700 | 427150770 | 16040 | 16040 | 16040 | 16040 | 144 |
| 511 | 20231103 | 105600 | 424841010 | 16040 | 16040 | 16040 | 16040 | 50 |
| 512 | 20231103 | 105500 | 424039010 | 16040 | 16040 | 16040 | 16040 | 145 |
| 513 | 20231103 | 105400 | 421713210 | 16060 | 16060 | 16060 | 16060 | 43 |
| 514 | 20231103 | 105300 | 421022630 | 16040 | 16040 | 16040 | 16040 | 0 |
| 515 | 20231103 | 105200 | 421022630 | 16040 | 16070 | 16070 | 16040 | 150 |
| 516 | 20231103 | 105100 | 418616480 | 16070 | 16070 | 16070 | 16070 | 0 |
| 517 | 20231103 | 105000 | 418616480 | 16070 | 16000 | 16070 | 16000 | 118 |
| 518 | 20231103 | 104900 | 416721100 | 16000 | 16000 | 16000 | 16000 | 282 |
| 519 | 20231103 | 104800 | 412209100 | 16000 | 15990 | 16000 | 15990 | 22 |
| 520 | 20231103 | 104700 | 411857110 | 15990 | 15950 | 15990 | 15950 | 166 |
| 521 | 20231103 | 104600 | 409208650 | 15940 | 15940 | 15940 | 15940 | 0 |
| 522 | 20231103 | 104500 | 409208650 | 15940 | 15960 | 15960 | 15940 | 90 |
| 523 | 20231103 | 104400 | 407772930 | 15960 | 15960 | 15960 | 15960 | 144 |
| 524 | 20231103 | 104300 | 405474690 | 16000 | 16000 | 16000 | 16000 | 0 |
| 525 | 20231103 | 104200 | 405474690 | 16000 | 15960 | 16000 | 15960 | 249 |
| 526 | 20231103 | 104100 | 401498120 | 15990 | 15990 | 15990 | 15990 | 0 |
| 527 | 20231103 | 104000 | 401498120 | 15990 | 15950 | 15990 | 15950 | 179 |
| 528 | 20231103 | 103900 | 398641890 | 15950 | 15950 | 15950 | 15950 | 105 |
| 529 | 20231103 | 103800 | 396967140 | 15910 | 15910 | 15910 | 15910 | 0 |
| 530 | 20231103 | 103700 | 396967140 | 15910 | 15910 | 15910 | 15910 | 1 |
| 531 | 20231103 | 103600 | 396951230 | 15910 | 15910 | 15910 | 15910 | 0 |
| 532 | 20231103 | 103500 | 396951230 | 15910 | 15910 | 15910 | 15910 | 0 |
| 533 | 20231103 | 103400 | 396951230 | 15910 | 15910 | 15910 | 15910 | 0 |
| 534 | 20231103 | 103300 | 396951230 | 15910 | 15910 | 15910 | 15910 | 0 |
| 535 | 20231103 | 103200 | 396951230 | 15910 | 15910 | 15910 | 15910 | 0 |
| 536 | 20231103 | 103100 | 396951230 | 15910 | 15910 | 15910 | 15910 | 0 |
| 537 | 20231103 | 103000 | 396951230 | 15910 | 15910 | 15910 | 15910 | 0 |
| 538 | 20231103 | 102900 | 396951230 | 15910 | 15950 | 15950 | 15910 | 310 |
| 539 | 20231103 | 102800 | 392010730 | 15950 | 15950 | 15950 | 15950 | 151 |
| 540 | 20231103 | 102700 | 389602280 | 15970 | 16000 | 16000 | 15970 | 1534 |
| 541 | 20231103 | 102600 | 365097740 | 16000 | 16000 | 16000 | 16000 | 7 |
| 542 | 20231103 | 102500 | 364985740 | 16000 | 16000 | 16000 | 16000 | 0 |
| 543 | 20231103 | 102400 | 364985740 | 16000 | 16000 | 16000 | 16000 | 15 |
| 544 | 20231103 | 102300 | 364745740 | 16000 | 16000 | 16000 | 16000 | 0 |
| 545 | 20231103 | 102200 | 364745740 | 16000 | 16000 | 16000 | 16000 | 4 |
| 546 | 20231103 | 102100 | 364681740 | 16000 | 15970 | 16000 | 15970 | 275 |
| 547 | 20231103 | 102000 | 360287830 | 15950 | 15940 | 15950 | 15940 | 198 |
| 548 | 20231103 | 101900 | 357131420 | 15940 | 15940 | 15940 | 15940 | 0 |
| 549 | 20231103 | 101800 | 357131420 | 15940 | 15940 | 15940 | 15940 | 35 |
| 550 | 20231103 | 101700 | 356573520 | 15940 | 15940 | 15940 | 15940 | 3 |
| 551 | 20231103 | 101600 | 356525700 | 15940 | 15940 | 15940 | 15940 | 0 |
| 552 | 20231103 | 101500 | 356525700 | 15940 | 15940 | 15940 | 15940 | 38 |
| 553 | 20231103 | 101400 | 355919980 | 15940 | 15920 | 15940 | 15920 | 221 |
| 554 | 20231103 | 101300 | 352397440 | 15950 | 15950 | 15950 | 15950 | 0 |
| 555 | 20231103 | 101200 | 352397440 | 15950 | 15940 | 15950 | 15940 | 71 |
| 556 | 20231103 | 101100 | 351265140 | 15900 | 15900 | 15900 | 15900 | 563 |
| 557 | 20231103 | 101000 | 342313440 | 15860 | 15860 | 15860 | 15860 | 0 |
| 558 | 20231103 | 100900 | 342313440 | 15860 | 15860 | 15860 | 15860 | 50 |
| 559 | 20231103 | 100800 | 341520440 | 15890 | 15850 | 15890 | 15850 | 301 |
| 560 | 20231103 | 100700 | 336743810 | 15840 | 15840 | 15840 | 15840 | 122 |
| 561 | 20231103 | 100600 | 334811330 | 15870 | 15870 | 15870 | 15870 | 11 |
| 562 | 20231103 | 100500 | 334636760 | 15870 | 15800 | 15870 | 15800 | 217 |
| 563 | 20231103 | 100400 | 331199920 | 15780 | 15750 | 15780 | 15740 | 1813 |
| 564 | 20231103 | 100300 | 302649450 | 15750 | 15800 | 15800 | 15750 | 630 |
| 565 | 20231103 | 100200 | 292720460 | 15840 | 15840 | 15840 | 15840 | 0 |
| 566 | 20231103 | 100100 | 292720460 | 15840 | 15840 | 15840 | 15840 | 0 |
| 567 | 20231103 | 100000 | 292720460 | 15840 | 15800 | 15840 | 15800 | 41 |
| 568 | 20231103 | 095900 | 292071200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 569 | 20231103 | 095800 | 292071200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 570 | 20231103 | 095700 | 292071200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 571 | 20231103 | 095600 | 292071200 | 15790 | 15790 | 15790 | 15790 | 0 |
| 572 | 20231103 | 095500 | 292071200 | 15790 | 15790 | 15790 | 15790 | 33 |
| 573 | 20231103 | 095400 | 291550130 | 15790 | 15760 | 15790 | 15760 | 51 |
| 574 | 20231103 | 095300 | 290745430 | 15750 | 15750 | 15750 | 15750 | 0 |
| 575 | 20231103 | 095200 | 290745430 | 15750 | 15750 | 15750 | 15750 | 58 |
| 576 | 20231103 | 095100 | 289831930 | 15750 | 15750 | 15750 | 15750 | 139 |
| 577 | 20231103 | 095000 | 287642680 | 15750 | 15750 | 15750 | 15750 | 17 |
| 578 | 20231103 | 094900 | 287374930 | 15750 | 15740 | 15750 | 15740 | 111 |
| 579 | 20231103 | 094800 | 285626850 | 15740 | 15760 | 15760 | 15740 | 168 |
| 580 | 20231103 | 094700 | 282982400 | 15770 | 15770 | 15770 | 15770 | 10 |
| 581 | 20231103 | 094600 | 282824700 | 15770 | 15780 | 15780 | 15770 | 110 |
| 582 | 20231103 | 094500 | 281088910 | 15840 | 15840 | 15840 | 15840 | 0 |
| 583 | 20231103 | 094400 | 281088910 | 15840 | 15770 | 15840 | 15770 | 8 |
| 584 | 20231103 | 094300 | 280962600 | 15740 | 15780 | 15900 | 15740 | 31 |
| 585 | 20231103 | 094200 | 280472270 | 15740 | 15760 | 15760 | 15740 | 114 |
| 586 | 20231103 | 094100 | 278677870 | 15760 | 15760 | 15800 | 15760 | 612 |
| 587 | 20231103 | 094000 | 269022400 | 15740 | 15820 | 15820 | 15740 | 1276 |
| 588 | 20231103 | 093900 | 248870180 | 15820 | 15850 | 15850 | 15820 | 7 |
| 589 | 20231103 | 093800 | 248759260 | 15820 | 15920 | 15920 | 15820 | 1825 |
| 590 | 20231103 | 093700 | 219763680 | 15920 | 15920 | 15920 | 15920 | 20 |
| 591 | 20231103 | 093600 | 219445280 | 15950 | 15950 | 15950 | 15950 | 10 |
| 592 | 20231103 | 093500 | 219285780 | 15950 | 15950 | 15950 | 15950 | 3 |
| 593 | 20231103 | 093400 | 219237930 | 15950 | 15950 | 15950 | 15950 | 0 |
| 594 | 20231103 | 093300 | 219237930 | 15950 | 15950 | 15950 | 15950 | 1 |
| 595 | 20231103 | 093200 | 219221980 | 15910 | 15910 | 15910 | 15910 | 0 |
| 596 | 20231103 | 093100 | 219221980 | 15910 | 15910 | 15910 | 15910 | 0 |
| 597 | 20231103 | 093000 | 219221980 | 15910 | 15910 | 15910 | 15910 | 30 |
| 598 | 20231103 | 092900 | 218744680 | 15910 | 15910 | 15910 | 15910 | 69 |
| 599 | 20231103 | 092800 | 217646890 | 15910 | 15940 | 15950 | 15910 | 111 |
| 600 | 20231103 | 092700 | 215878600 | 15980 | 15930 | 15980 | 15930 | 32 |
| 601 | 20231103 | 092600 | 215367840 | 15930 | 15930 | 15930 | 15930 | 57 |
| 602 | 20231103 | 092500 | 214459830 | 15970 | 15950 | 15970 | 15950 | 96 |
| 603 | 20231103 | 092400 | 212928370 | 15930 | 15930 | 15930 | 15930 | 12 |
| 604 | 20231103 | 092300 | 212737210 | 15930 | 15900 | 15930 | 15890 | 494 |
| 605 | 20231103 | 092200 | 204873060 | 15900 | 15930 | 15930 | 15900 | 469 |
| 606 | 20231103 | 092100 | 197412880 | 15930 | 15960 | 15960 | 15920 | 350 |
| 607 | 20231103 | 092000 | 191839180 | 15990 | 15920 | 15990 | 15920 | 78 |
| 608 | 20231103 | 091900 | 190596720 | 15910 | 16050 | 16050 | 15910 | 1866 |
| 609 | 20231103 | 091800 | 160833910 | 16050 | 16080 | 16080 | 16050 | 109 |
| 610 | 20231103 | 091700 | 159084040 | 16120 | 16210 | 16210 | 16120 | 544 |
| 611 | 20231103 | 091600 | 150305870 | 16220 | 16230 | 16240 | 16220 | 137 |
| 612 | 20231103 | 091500 | 148081960 | 16250 | 16250 | 16250 | 16150 | 832 |
| 613 | 20231103 | 091400 | 134599190 | 16260 | 16200 | 16420 | 16200 | 1064 |
| 614 | 20231103 | 091300 | 117247610 | 16170 | 16160 | 16170 | 16120 | 318 |
| 615 | 20231103 | 091200 | 112117740 | 16160 | 16150 | 16190 | 16090 | 1830 |
| 616 | 20231103 | 091100 | 82565590 | 16150 | 16100 | 16150 | 16050 | 794 |
| 617 | 20231103 | 091000 | 69776830 | 16090 | 15930 | 16090 | 15930 | 2484 |
| 618 | 20231103 | 090900 | 30030180 | 15920 | 15950 | 15950 | 15920 | 594 |
| 619 | 20231103 | 090800 | 20563340 | 15950 | 15940 | 15950 | 15940 | 10 |
| 620 | 20231103 | 090700 | 20403930 | 15900 | 15960 | 15960 | 15900 | 121 |
| 621 | 20231103 | 090600 | 18476690 | 15900 | 15920 | 15920 | 15890 | 213 |
| 622 | 20231103 | 090500 | 15087700 | 15890 | 15970 | 15970 | 15890 | 55 |
| 623 | 20231103 | 090400 | 14209590 | 15880 | 15880 | 15880 | 15870 | 386 |
| 624 | 20231103 | 090300 | 8080860 | 15980 | 15970 | 15990 | 15870 | 49 |
| 625 | 20231103 | 090200 | 7298440 | 15860 | 15890 | 15890 | 15850 | 312 |
| 626 | 20231103 | 090100 | 2347930 | 15890 | 15990 | 15990 | 15890 | 46 |
| 627 | 20231103 | 090000 | 1614990 | 15990 | 15990 | 15990 | 15990 | 101 |