29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 1481 |
| 3 | 20231103 | 190000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 4 | 20231103 | 185900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 5 | 20231103 | 185800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 6 | 20231103 | 185700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 7 | 20231103 | 185600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 8 | 20231103 | 185500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 9 | 20231103 | 185400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 10 | 20231103 | 185300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 11 | 20231103 | 185200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 12 | 20231103 | 185100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 13 | 20231103 | 185000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 14 | 20231103 | 184900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 15 | 20231103 | 184800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 16 | 20231103 | 184700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 17 | 20231103 | 184600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 18 | 20231103 | 184500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 19 | 20231103 | 184400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 20 | 20231103 | 184300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 21 | 20231103 | 184200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 22 | 20231103 | 184100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 23 | 20231103 | 184000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 24 | 20231103 | 183900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 25 | 20231103 | 183800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 26 | 20231103 | 183700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 27 | 20231103 | 183600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 28 | 20231103 | 183500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 29 | 20231103 | 183400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 30 | 20231103 | 183300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 31 | 20231103 | 183200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 32 | 20231103 | 183100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 1481 |
| 33 | 20231103 | 183000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 34 | 20231103 | 182900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 35 | 20231103 | 182800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 36 | 20231103 | 182700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 37 | 20231103 | 182600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 38 | 20231103 | 182500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 39 | 20231103 | 182400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 40 | 20231103 | 182300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 41 | 20231103 | 182200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 42 | 20231103 | 182100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 43 | 20231103 | 182000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 44 | 20231103 | 181900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 45 | 20231103 | 181800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 46 | 20231103 | 181700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 47 | 20231103 | 181600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 48 | 20231103 | 181500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 49 | 20231103 | 181400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 50 | 20231103 | 181300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 51 | 20231103 | 181200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 52 | 20231103 | 181100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 53 | 20231103 | 181000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 54 | 20231103 | 180900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 55 | 20231103 | 180800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 56 | 20231103 | 180700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 57 | 20231103 | 180600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 58 | 20231103 | 180500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 59 | 20231103 | 180400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 60 | 20231103 | 180300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 61 | 20231103 | 180200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 62 | 20231103 | 180100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 1481 |
| 63 | 20231103 | 180000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 64 | 20231103 | 175900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 65 | 20231103 | 175800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 66 | 20231103 | 175700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 67 | 20231103 | 175600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 68 | 20231103 | 175500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 69 | 20231103 | 175400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 70 | 20231103 | 175300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 71 | 20231103 | 175200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 72 | 20231103 | 175100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 73 | 20231103 | 175000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 74 | 20231103 | 174900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 75 | 20231103 | 174800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 76 | 20231103 | 174700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 77 | 20231103 | 174600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 78 | 20231103 | 174500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 79 | 20231103 | 174400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 80 | 20231103 | 174300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 81 | 20231103 | 174200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 82 | 20231103 | 174100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 83 | 20231103 | 174000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 84 | 20231103 | 173900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 85 | 20231103 | 173800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 86 | 20231103 | 173700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 87 | 20231103 | 173600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 88 | 20231103 | 173500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 89 | 20231103 | 173400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 90 | 20231103 | 173300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 91 | 20231103 | 173200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 92 | 20231103 | 173100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 1481 |
| 93 | 20231103 | 173000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 94 | 20231103 | 172900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 95 | 20231103 | 172800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 96 | 20231103 | 172700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 97 | 20231103 | 172600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 98 | 20231103 | 172500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 99 | 20231103 | 172400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 100 | 20231103 | 172300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 101 | 20231103 | 172200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 102 | 20231103 | 172100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 103 | 20231103 | 172000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 104 | 20231103 | 171900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 105 | 20231103 | 171800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 106 | 20231103 | 171700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 107 | 20231103 | 171600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 108 | 20231103 | 171500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 109 | 20231103 | 171400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 110 | 20231103 | 171300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 111 | 20231103 | 171200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 112 | 20231103 | 171100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 113 | 20231103 | 171000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 114 | 20231103 | 170900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 115 | 20231103 | 170800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 116 | 20231103 | 170700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 117 | 20231103 | 170600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 118 | 20231103 | 170500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 119 | 20231103 | 170400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 120 | 20231103 | 170300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 121 | 20231103 | 170200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 122 | 20231103 | 170100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 1481 |
| 123 | 20231103 | 170000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 124 | 20231103 | 165900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 125 | 20231103 | 165800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 126 | 20231103 | 165700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 127 | 20231103 | 165600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 128 | 20231103 | 165500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 129 | 20231103 | 165400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 130 | 20231103 | 165300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 131 | 20231103 | 165200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 132 | 20231103 | 165100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 133 | 20231103 | 165000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 134 | 20231103 | 164900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 135 | 20231103 | 164800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 136 | 20231103 | 164700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 137 | 20231103 | 164600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 138 | 20231103 | 164500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 139 | 20231103 | 164400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 140 | 20231103 | 164300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 141 | 20231103 | 164200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 142 | 20231103 | 164100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 143 | 20231103 | 164000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 144 | 20231103 | 163900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 145 | 20231103 | 163800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 146 | 20231103 | 163700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 147 | 20231103 | 163600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 148 | 20231103 | 163500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 149 | 20231103 | 163400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 150 | 20231103 | 163300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 151 | 20231103 | 163200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 152 | 20231103 | 163100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 1481 |
| 153 | 20231103 | 163000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 154 | 20231103 | 162900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 155 | 20231103 | 162800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 156 | 20231103 | 162700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 157 | 20231103 | 162600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 158 | 20231103 | 162500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 159 | 20231103 | 162400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 160 | 20231103 | 162300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 161 | 20231103 | 162200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 162 | 20231103 | 162100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 163 | 20231103 | 162000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 164 | 20231103 | 161900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 165 | 20231103 | 161800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 166 | 20231103 | 161700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 167 | 20231103 | 161600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 168 | 20231103 | 161500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 169 | 20231103 | 161400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 170 | 20231103 | 161300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 171 | 20231103 | 161200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 172 | 20231103 | 161100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 173 | 20231103 | 161000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 174 | 20231103 | 160900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 175 | 20231103 | 160800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 176 | 20231103 | 160700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 177 | 20231103 | 160600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 178 | 20231103 | 160500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 179 | 20231103 | 160400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 180 | 20231103 | 160300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 181 | 20231103 | 160200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 182 | 20231103 | 160100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 1481 |
| 183 | 20231103 | 160000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 184 | 20231103 | 155900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 185 | 20231103 | 155800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 186 | 20231103 | 155700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 187 | 20231103 | 155600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 188 | 20231103 | 155500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 189 | 20231103 | 155400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 190 | 20231103 | 155300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 191 | 20231103 | 155200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 192 | 20231103 | 155100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 193 | 20231103 | 155000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 194 | 20231103 | 154900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 195 | 20231103 | 154800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 196 | 20231103 | 154700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 197 | 20231103 | 154600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 198 | 20231103 | 154500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 199 | 20231103 | 154400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 200 | 20231103 | 154300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 201 | 20231103 | 154200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 202 | 20231103 | 154100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 203 | 20231103 | 154000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 204 | 20231103 | 153900 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 205 | 20231103 | 153800 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 206 | 20231103 | 153700 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 207 | 20231103 | 153600 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 208 | 20231103 | 153500 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 209 | 20231103 | 153400 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 210 | 20231103 | 153300 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 211 | 20231103 | 153200 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 0 |
| 212 | 20231103 | 153100 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 1481 |
| 213 | 20231103 | 153000 | 1061937330 | 7890 | 7890 | 7890 | 7890 | 1481 |
| 214 | 20231103 | 152900 | 1050252240 | 7850 | 7850 | 7850 | 7850 | 0 |
| 215 | 20231103 | 152800 | 1050252240 | 7850 | 7850 | 7850 | 7850 | 0 |
| 216 | 20231103 | 152700 | 1050252240 | 7850 | 7850 | 7850 | 7850 | 0 |
| 217 | 20231103 | 152600 | 1050252240 | 7850 | 7850 | 7850 | 7850 | 0 |
| 218 | 20231103 | 152500 | 1050252240 | 7850 | 7850 | 7850 | 7850 | 0 |
| 219 | 20231103 | 152400 | 1050252240 | 7850 | 7850 | 7850 | 7850 | 0 |
| 220 | 20231103 | 152300 | 1050252240 | 7850 | 7850 | 7850 | 7850 | 0 |
| 221 | 20231103 | 152200 | 1050252240 | 7850 | 7850 | 7850 | 7850 | 0 |
| 222 | 20231103 | 152100 | 1050252240 | 7850 | 7850 | 7850 | 7850 | 0 |
| 223 | 20231103 | 152000 | 1050252240 | 7850 | 7850 | 7850 | 7850 | 0 |
| 224 | 20231103 | 151900 | 1050252240 | 7850 | 7840 | 7850 | 7830 | 28 |
| 225 | 20231103 | 151800 | 1050032800 | 7850 | 7850 | 7850 | 7850 | 220 |
| 226 | 20231103 | 151700 | 1048305800 | 7850 | 7840 | 7850 | 7840 | 698 |
| 227 | 20231103 | 151600 | 1042827160 | 7830 | 7830 | 7830 | 7830 | 20 |
| 228 | 20231103 | 151500 | 1042670560 | 7830 | 7830 | 7830 | 7830 | 95 |
| 229 | 20231103 | 151400 | 1041926710 | 7830 | 7830 | 7830 | 7820 | 14 |
| 230 | 20231103 | 151300 | 1041817190 | 7820 | 7830 | 7830 | 7820 | 247 |
| 231 | 20231103 | 151200 | 1039884760 | 7840 | 7830 | 7840 | 7830 | 53 |
| 232 | 20231103 | 151100 | 1039469750 | 7840 | 7850 | 7850 | 7840 | 27 |
| 233 | 20231103 | 151000 | 1039257950 | 7860 | 7860 | 7860 | 7850 | 23 |
| 234 | 20231103 | 150900 | 1039077270 | 7850 | 7850 | 7860 | 7850 | 33 |
| 235 | 20231103 | 150800 | 1038818210 | 7850 | 7850 | 7850 | 7850 | 52 |
| 236 | 20231103 | 150700 | 1038410010 | 7860 | 7860 | 7860 | 7860 | 13 |
| 237 | 20231103 | 150600 | 1038307830 | 7850 | 7860 | 7860 | 7850 | 1208 |
| 238 | 20231103 | 150500 | 1028824800 | 7880 | 7880 | 7880 | 7880 | 529 |
| 239 | 20231103 | 150400 | 1024656280 | 7880 | 7880 | 7880 | 7880 | 90 |
| 240 | 20231103 | 150300 | 1023947080 | 7880 | 7880 | 7880 | 7880 | 41 |
| 241 | 20231103 | 150200 | 1023624000 | 7880 | 7860 | 7880 | 7860 | 602 |
| 242 | 20231103 | 150100 | 1018892260 | 7870 | 7870 | 7870 | 7870 | 500 |
| 243 | 20231103 | 150000 | 1014957260 | 7900 | 7900 | 7900 | 7890 | 83 |
| 244 | 20231103 | 145900 | 1014301860 | 7900 | 7910 | 7910 | 7900 | 442 |
| 245 | 20231103 | 145800 | 1010809610 | 7910 | 7900 | 7910 | 7900 | 226 |
| 246 | 20231103 | 145700 | 1009023690 | 7910 | 7920 | 7920 | 7910 | 198 |
| 247 | 20231103 | 145600 | 1007455540 | 7920 | 7920 | 7930 | 7920 | 242 |
| 248 | 20231103 | 145500 | 1005538420 | 7930 | 7920 | 7930 | 7920 | 401 |
| 249 | 20231103 | 145400 | 1002362480 | 7920 | 7910 | 7920 | 7910 | 190 |
| 250 | 20231103 | 145300 | 1000857760 | 7910 | 7900 | 7910 | 7900 | 199 |
| 251 | 20231103 | 145200 | 999284130 | 7910 | 7910 | 7910 | 7900 | 211 |
| 252 | 20231103 | 145100 | 997615800 | 7910 | 7920 | 7920 | 7910 | 194 |
| 253 | 20231103 | 145000 | 996080220 | 7920 | 7910 | 7920 | 7910 | 256 |
| 254 | 20231103 | 144900 | 994053340 | 7920 | 7920 | 7920 | 7910 | 176 |
| 255 | 20231103 | 144800 | 992659440 | 7920 | 7920 | 7920 | 7920 | 203 |
| 256 | 20231103 | 144700 | 991051680 | 7920 | 7920 | 7920 | 7910 | 238 |
| 257 | 20231103 | 144600 | 989167740 | 7920 | 7920 | 7920 | 7910 | 259 |
| 258 | 20231103 | 144500 | 987116570 | 7920 | 7920 | 7920 | 7920 | 208 |
| 259 | 20231103 | 144400 | 985469210 | 7920 | 7920 | 7920 | 7910 | 178 |
| 260 | 20231103 | 144300 | 984059460 | 7910 | 7920 | 7920 | 7910 | 278 |
| 261 | 20231103 | 144200 | 981858950 | 7920 | 7920 | 7920 | 7920 | 193 |
| 262 | 20231103 | 144100 | 980330390 | 7920 | 7910 | 7930 | 7900 | 2206 |
| 263 | 20231103 | 144000 | 962866920 | 7910 | 7910 | 7910 | 7900 | 173 |
| 264 | 20231103 | 143900 | 961498550 | 7900 | 7880 | 7900 | 7850 | 3728 |
| 265 | 20231103 | 143800 | 932084470 | 7880 | 7880 | 7880 | 7850 | 225 |
| 266 | 20231103 | 143700 | 930311760 | 7880 | 7870 | 7880 | 7850 | 186 |
| 267 | 20231103 | 143600 | 928848040 | 7870 | 7870 | 7870 | 7850 | 308 |
| 268 | 20231103 | 143500 | 926424860 | 7870 | 7880 | 7880 | 7850 | 160 |
| 269 | 20231103 | 143400 | 925166050 | 7870 | 7870 | 7870 | 7840 | 237 |
| 270 | 20231103 | 143300 | 923302780 | 7870 | 7870 | 7870 | 7840 | 193 |
| 271 | 20231103 | 143200 | 921784970 | 7870 | 7870 | 7870 | 7830 | 162 |
| 272 | 20231103 | 143100 | 920513030 | 7870 | 7870 | 7880 | 7850 | 244 |
| 273 | 20231103 | 143000 | 918592730 | 7870 | 7870 | 7880 | 7830 | 365 |
| 274 | 20231103 | 142900 | 915720870 | 7870 | 7860 | 7870 | 7850 | 186 |
| 275 | 20231103 | 142800 | 914258070 | 7860 | 7860 | 7860 | 7860 | 206 |
| 276 | 20231103 | 142700 | 912638910 | 7860 | 7880 | 7880 | 7860 | 753 |
| 277 | 20231103 | 142600 | 906718670 | 7880 | 7880 | 7880 | 7870 | 248 |
| 278 | 20231103 | 142500 | 904764440 | 7880 | 7870 | 7880 | 7860 | 1192 |
| 279 | 20231103 | 142400 | 895390820 | 7880 | 7880 | 7880 | 7880 | 201 |
| 280 | 20231103 | 142300 | 893806940 | 7880 | 7880 | 7880 | 7870 | 176 |
| 281 | 20231103 | 142200 | 892420180 | 7880 | 7880 | 7880 | 7880 | 188 |
| 282 | 20231103 | 142100 | 890938740 | 7880 | 7880 | 7880 | 7880 | 263 |
| 283 | 20231103 | 142000 | 888866300 | 7880 | 7880 | 7880 | 7880 | 193 |
| 284 | 20231103 | 141900 | 887345460 | 7880 | 7880 | 7880 | 7880 | 170 |
| 285 | 20231103 | 141800 | 886005860 | 7880 | 7880 | 7880 | 7860 | 484 |
| 286 | 20231103 | 141700 | 882197880 | 7880 | 7870 | 7880 | 7870 | 125 |
| 287 | 20231103 | 141600 | 881213960 | 7860 | 7880 | 7880 | 7860 | 466 |
| 288 | 20231103 | 141500 | 877546090 | 7880 | 7880 | 7880 | 7880 | 161 |
| 289 | 20231103 | 141400 | 876277410 | 7880 | 7870 | 7880 | 7870 | 194 |
| 290 | 20231103 | 141300 | 874748860 | 7880 | 7880 | 7880 | 7880 | 183 |
| 291 | 20231103 | 141200 | 873306820 | 7880 | 7890 | 7890 | 7870 | 285 |
| 292 | 20231103 | 141100 | 871059500 | 7890 | 7890 | 7890 | 7890 | 202 |
| 293 | 20231103 | 141000 | 869465720 | 7890 | 7890 | 7890 | 7880 | 225 |
| 294 | 20231103 | 140900 | 867690820 | 7880 | 7890 | 7890 | 7880 | 117 |
| 295 | 20231103 | 140800 | 866767850 | 7860 | 7890 | 7890 | 7860 | 138 |
| 296 | 20231103 | 140700 | 865681640 | 7860 | 7890 | 7890 | 7860 | 229 |
| 297 | 20231103 | 140600 | 863878700 | 7890 | 7880 | 7890 | 7880 | 233 |
| 298 | 20231103 | 140500 | 862042650 | 7880 | 7860 | 7880 | 7860 | 937 |
| 299 | 20231103 | 140400 | 854671760 | 7860 | 7860 | 7860 | 7860 | 1 |
| 300 | 20231103 | 140300 | 854663900 | 7850 | 7850 | 7850 | 7850 | 481 |
| 301 | 20231103 | 140200 | 850888050 | 7860 | 7860 | 7860 | 7860 | 100 |
| 302 | 20231103 | 140100 | 850102050 | 7870 | 7870 | 7870 | 7870 | 49 |
| 303 | 20231103 | 140000 | 849716420 | 7850 | 7850 | 7850 | 7850 | 10 |
| 304 | 20231103 | 135900 | 849637920 | 7850 | 7850 | 7860 | 7850 | 80 |
| 305 | 20231103 | 135800 | 849009770 | 7850 | 7870 | 7870 | 7850 | 642 |
| 306 | 20231103 | 135700 | 843967570 | 7870 | 7870 | 7870 | 7870 | 0 |
| 307 | 20231103 | 135600 | 843967570 | 7870 | 7870 | 7870 | 7870 | 50 |
| 308 | 20231103 | 135500 | 843574070 | 7880 | 7850 | 7880 | 7850 | 150 |
| 309 | 20231103 | 135400 | 842393570 | 7850 | 7850 | 7850 | 7850 | 700 |
| 310 | 20231103 | 135300 | 836898570 | 7880 | 7880 | 7880 | 7880 | 0 |
| 311 | 20231103 | 135200 | 836898570 | 7880 | 7880 | 7880 | 7880 | 11 |
| 312 | 20231103 | 135100 | 836811890 | 7880 | 7860 | 7880 | 7860 | 1271 |
| 313 | 20231103 | 135000 | 826812800 | 7850 | 7850 | 7850 | 7850 | 398 |
| 314 | 20231103 | 134900 | 823688500 | 7850 | 7840 | 7850 | 7840 | 1864 |
| 315 | 20231103 | 134800 | 809059870 | 7840 | 7830 | 7840 | 7830 | 381 |
| 316 | 20231103 | 134700 | 806075450 | 7830 | 7830 | 7830 | 7830 | 120 |
| 317 | 20231103 | 134600 | 805135850 | 7830 | 7830 | 7830 | 7820 | 197 |
| 318 | 20231103 | 134500 | 803593440 | 7830 | 7830 | 7830 | 7830 | 0 |
| 319 | 20231103 | 134400 | 803593440 | 7830 | 7830 | 7830 | 7830 | 0 |
| 320 | 20231103 | 134300 | 803593440 | 7830 | 7830 | 7830 | 7830 | 0 |
| 321 | 20231103 | 134200 | 803593440 | 7830 | 7830 | 7830 | 7830 | 202 |
| 322 | 20231103 | 134100 | 802011780 | 7830 | 7830 | 7830 | 7830 | 240 |
| 323 | 20231103 | 134000 | 800132580 | 7830 | 7830 | 7830 | 7830 | 0 |
| 324 | 20231103 | 133900 | 800132580 | 7830 | 7830 | 7830 | 7830 | 158 |
| 325 | 20231103 | 133800 | 798895440 | 7830 | 7830 | 7830 | 7830 | 944 |
| 326 | 20231103 | 133700 | 791503920 | 7830 | 7830 | 7830 | 7830 | 10 |
| 327 | 20231103 | 133600 | 791425620 | 7820 | 7830 | 7830 | 7820 | 61 |
| 328 | 20231103 | 133500 | 790948110 | 7810 | 7810 | 7810 | 7810 | 10 |
| 329 | 20231103 | 133400 | 790870010 | 7810 | 7810 | 7810 | 7810 | 0 |
| 330 | 20231103 | 133300 | 790870010 | 7810 | 7810 | 7810 | 7810 | 0 |
| 331 | 20231103 | 133200 | 790870010 | 7810 | 7810 | 7810 | 7810 | 0 |
| 332 | 20231103 | 133100 | 790870010 | 7810 | 7800 | 7810 | 7800 | 411 |
| 333 | 20231103 | 133000 | 787663830 | 7800 | 7800 | 7800 | 7800 | 880 |
| 334 | 20231103 | 132900 | 780799830 | 7790 | 7790 | 7790 | 7790 | 0 |
| 335 | 20231103 | 132800 | 780799830 | 7790 | 7790 | 7790 | 7790 | 103 |
| 336 | 20231103 | 132700 | 779997460 | 7790 | 7790 | 7790 | 7790 | 0 |
| 337 | 20231103 | 132600 | 779997460 | 7790 | 7790 | 7790 | 7790 | 100 |
| 338 | 20231103 | 132500 | 779218460 | 7780 | 7780 | 7780 | 7780 | 0 |
| 339 | 20231103 | 132400 | 779218460 | 7780 | 7780 | 7780 | 7780 | 165 |
| 340 | 20231103 | 132300 | 777934760 | 7790 | 7770 | 7790 | 7770 | 439 |
| 341 | 20231103 | 132200 | 774523530 | 7790 | 7790 | 7790 | 7790 | 0 |
| 342 | 20231103 | 132100 | 774523530 | 7790 | 7790 | 7790 | 7790 | 100 |
| 343 | 20231103 | 132000 | 773744530 | 7770 | 7770 | 7770 | 7770 | 0 |
| 344 | 20231103 | 131900 | 773744530 | 7770 | 7770 | 7770 | 7770 | 5 |
| 345 | 20231103 | 131800 | 773705680 | 7770 | 7770 | 7770 | 7770 | 0 |
| 346 | 20231103 | 131700 | 773705680 | 7770 | 7770 | 7770 | 7770 | 2 |
| 347 | 20231103 | 131600 | 773690140 | 7780 | 7800 | 7800 | 7780 | 91 |
| 348 | 20231103 | 131500 | 772981160 | 7800 | 7800 | 7800 | 7800 | 0 |
| 349 | 20231103 | 131400 | 772981160 | 7800 | 7800 | 7800 | 7800 | 0 |
| 350 | 20231103 | 131300 | 772981160 | 7800 | 7800 | 7800 | 7800 | 0 |
| 351 | 20231103 | 131200 | 772981160 | 7800 | 7800 | 7800 | 7800 | 0 |
| 352 | 20231103 | 131100 | 772981160 | 7800 | 7790 | 7800 | 7780 | 177 |
| 353 | 20231103 | 131000 | 771603370 | 7780 | 7780 | 7780 | 7780 | 0 |
| 354 | 20231103 | 130900 | 771603370 | 7780 | 7770 | 7780 | 7770 | 1914 |
| 355 | 20231103 | 130800 | 756722190 | 7760 | 7760 | 7760 | 7760 | 10 |
| 356 | 20231103 | 130700 | 756644590 | 7760 | 7770 | 7770 | 7760 | 13 |
| 357 | 20231103 | 130600 | 756543700 | 7770 | 7770 | 7770 | 7770 | 50 |
| 358 | 20231103 | 130500 | 756155200 | 7770 | 7770 | 7770 | 7770 | 0 |
| 359 | 20231103 | 130400 | 756155200 | 7770 | 7770 | 7770 | 7770 | 0 |
| 360 | 20231103 | 130300 | 756155200 | 7770 | 7770 | 7770 | 7770 | 90 |
| 361 | 20231103 | 130200 | 755455900 | 7760 | 7760 | 7760 | 7760 | 2 |
| 362 | 20231103 | 130100 | 755440380 | 7770 | 7760 | 7770 | 7760 | 51 |
| 363 | 20231103 | 130000 | 755044120 | 7760 | 7760 | 7760 | 7760 | 0 |
| 364 | 20231103 | 125900 | 755044120 | 7760 | 7760 | 7760 | 7760 | 0 |
| 365 | 20231103 | 125800 | 755044120 | 7760 | 7760 | 7760 | 7760 | 10 |
| 366 | 20231103 | 125700 | 754966520 | 7770 | 7770 | 7770 | 7770 | 0 |
| 367 | 20231103 | 125600 | 754966520 | 7770 | 7770 | 7770 | 7770 | 50 |
| 368 | 20231103 | 125500 | 754578020 | 7760 | 7760 | 7760 | 7760 | 221 |
| 369 | 20231103 | 125400 | 752863060 | 7770 | 7770 | 7770 | 7770 | 67 |
| 370 | 20231103 | 125300 | 752342470 | 7760 | 7760 | 7760 | 7760 | 220 |
| 371 | 20231103 | 125200 | 750635270 | 7760 | 7760 | 7760 | 7760 | 10 |
| 372 | 20231103 | 125100 | 750557670 | 7760 | 7770 | 7770 | 7760 | 51 |
| 373 | 20231103 | 125000 | 750161410 | 7760 | 7760 | 7760 | 7760 | 250 |
| 374 | 20231103 | 124900 | 748221410 | 7760 | 7750 | 7760 | 7750 | 60 |
| 375 | 20231103 | 124800 | 747755910 | 7770 | 7770 | 7770 | 7770 | 0 |
| 376 | 20231103 | 124700 | 747755910 | 7770 | 7770 | 7770 | 7770 | 0 |
| 377 | 20231103 | 124600 | 747755910 | 7770 | 7770 | 7770 | 7770 | 50 |
| 378 | 20231103 | 124500 | 747367410 | 7770 | 7770 | 7770 | 7770 | 0 |
| 379 | 20231103 | 124400 | 747367410 | 7770 | 7770 | 7770 | 7770 | 0 |
| 380 | 20231103 | 124300 | 747367410 | 7770 | 7770 | 7770 | 7770 | 54 |
| 381 | 20231103 | 124200 | 746947830 | 7770 | 7770 | 7770 | 7770 | 0 |
| 382 | 20231103 | 124100 | 746947830 | 7770 | 7770 | 7770 | 7770 | 50 |
| 383 | 20231103 | 124000 | 746559330 | 7750 | 7750 | 7750 | 7750 | 0 |
| 384 | 20231103 | 123900 | 746559330 | 7750 | 7750 | 7750 | 7750 | 0 |
| 385 | 20231103 | 123800 | 746559330 | 7750 | 7750 | 7750 | 7750 | 0 |
| 386 | 20231103 | 123700 | 746559330 | 7750 | 7750 | 7750 | 7750 | 0 |
| 387 | 20231103 | 123600 | 746559330 | 7750 | 7770 | 7770 | 7750 | 52 |
| 388 | 20231103 | 123500 | 746155330 | 7750 | 7750 | 7750 | 7750 | 30 |
| 389 | 20231103 | 123400 | 745922830 | 7750 | 7750 | 7750 | 7750 | 0 |
| 390 | 20231103 | 123300 | 745922830 | 7750 | 7750 | 7750 | 7750 | 0 |
| 391 | 20231103 | 123200 | 745922830 | 7750 | 7760 | 7760 | 7750 | 30 |
| 392 | 20231103 | 123100 | 745690050 | 7770 | 7770 | 7770 | 7770 | 50 |
| 393 | 20231103 | 123000 | 745301550 | 7780 | 7780 | 7780 | 7780 | 0 |
| 394 | 20231103 | 122900 | 745301550 | 7780 | 7780 | 7780 | 7780 | 0 |
| 395 | 20231103 | 122800 | 745301550 | 7780 | 7780 | 7780 | 7780 | 0 |
| 396 | 20231103 | 122700 | 745301550 | 7780 | 7780 | 7780 | 7780 | 0 |
| 397 | 20231103 | 122600 | 745301550 | 7780 | 7780 | 7780 | 7780 | 50 |
| 398 | 20231103 | 122500 | 744912550 | 7780 | 7760 | 7780 | 7760 | 5 |
| 399 | 20231103 | 122400 | 744873670 | 7760 | 7760 | 7760 | 7760 | 20 |
| 400 | 20231103 | 122300 | 744718470 | 7760 | 7760 | 7760 | 7760 | 0 |
| 401 | 20231103 | 122200 | 744718470 | 7760 | 7760 | 7760 | 7760 | 0 |
| 402 | 20231103 | 122100 | 744718470 | 7760 | 7780 | 7780 | 7760 | 52 |
| 403 | 20231103 | 122000 | 744313950 | 7770 | 7770 | 7770 | 7770 | 392 |
| 404 | 20231103 | 121900 | 741268110 | 7790 | 7790 | 7790 | 7790 | 0 |
| 405 | 20231103 | 121800 | 741268110 | 7790 | 7790 | 7790 | 7790 | 0 |
| 406 | 20231103 | 121700 | 741268110 | 7790 | 7790 | 7790 | 7790 | 0 |
| 407 | 20231103 | 121600 | 741268110 | 7790 | 7790 | 7790 | 7790 | 50 |
| 408 | 20231103 | 121500 | 740878610 | 7770 | 7770 | 7770 | 7770 | 10 |
| 409 | 20231103 | 121400 | 740800910 | 7770 | 7770 | 7770 | 7770 | 2 |
| 410 | 20231103 | 121300 | 740785370 | 7780 | 7780 | 7780 | 7780 | 0 |
| 411 | 20231103 | 121200 | 740785370 | 7780 | 7780 | 7780 | 7780 | 192 |
| 412 | 20231103 | 121100 | 739291610 | 7780 | 7780 | 7780 | 7780 | 74 |
| 413 | 20231103 | 121000 | 738715890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 414 | 20231103 | 120900 | 738715890 | 7780 | 7780 | 7780 | 7780 | 0 |
| 415 | 20231103 | 120800 | 738715890 | 7780 | 7780 | 7780 | 7780 | 10 |
| 416 | 20231103 | 120700 | 738638090 | 7780 | 7780 | 7780 | 7780 | 0 |
| 417 | 20231103 | 120600 | 738638090 | 7780 | 7780 | 7780 | 7780 | 144 |
| 418 | 20231103 | 120500 | 737517770 | 7760 | 7760 | 7760 | 7760 | 2 |
| 419 | 20231103 | 120400 | 737502250 | 7760 | 7760 | 7760 | 7760 | 10 |
| 420 | 20231103 | 120300 | 737424650 | 7760 | 7760 | 7760 | 7760 | 0 |
| 421 | 20231103 | 120200 | 737424650 | 7760 | 7760 | 7760 | 7760 | 0 |
| 422 | 20231103 | 120100 | 737424650 | 7760 | 7750 | 7760 | 7750 | 221 |
| 423 | 20231103 | 120000 | 735711430 | 7740 | 7740 | 7740 | 7740 | 46 |
| 424 | 20231103 | 115900 | 735355390 | 7750 | 7750 | 7750 | 7750 | 1 |
| 425 | 20231103 | 115800 | 735347640 | 7750 | 7740 | 7750 | 7740 | 22 |
| 426 | 20231103 | 115700 | 735177260 | 7740 | 7740 | 7740 | 7720 | 12 |
| 427 | 20231103 | 115600 | 735084420 | 7750 | 7750 | 7750 | 7750 | 50 |
| 428 | 20231103 | 115500 | 734696920 | 7740 | 7720 | 7740 | 7720 | 28 |
| 429 | 20231103 | 115400 | 734480540 | 7710 | 7730 | 7730 | 7710 | 206 |
| 430 | 20231103 | 115300 | 732890040 | 7730 | 7730 | 7730 | 7730 | 0 |
| 431 | 20231103 | 115200 | 732890040 | 7730 | 7730 | 7730 | 7730 | 2 |
| 432 | 20231103 | 115100 | 732874580 | 7750 | 7750 | 7750 | 7750 | 50 |
| 433 | 20231103 | 115000 | 732487080 | 7730 | 7730 | 7730 | 7730 | 5 |
| 434 | 20231103 | 114900 | 732448430 | 7750 | 7750 | 7750 | 7750 | 0 |
| 435 | 20231103 | 114800 | 732448430 | 7750 | 7750 | 7750 | 7750 | 13 |
| 436 | 20231103 | 114700 | 732347680 | 7750 | 7750 | 7750 | 7750 | 0 |
| 437 | 20231103 | 114600 | 732347680 | 7750 | 7750 | 7750 | 7750 | 37 |
| 438 | 20231103 | 114500 | 732060930 | 7750 | 7750 | 7750 | 7750 | 2 |
| 439 | 20231103 | 114400 | 732045430 | 7760 | 7760 | 7760 | 7760 | 3 |
| 440 | 20231103 | 114300 | 732022150 | 7750 | 7750 | 7750 | 7750 | 0 |
| 441 | 20231103 | 114200 | 732022150 | 7750 | 7750 | 7750 | 7750 | 0 |
| 442 | 20231103 | 114100 | 732022150 | 7750 | 7750 | 7750 | 7750 | 50 |
| 443 | 20231103 | 114000 | 731634650 | 7730 | 7730 | 7730 | 7730 | 11 |
| 444 | 20231103 | 113900 | 731549620 | 7730 | 7730 | 7730 | 7730 | 2 |
| 445 | 20231103 | 113800 | 731534160 | 7760 | 7760 | 7760 | 7760 | 0 |
| 446 | 20231103 | 113700 | 731534160 | 7760 | 7760 | 7760 | 7760 | 0 |
| 447 | 20231103 | 113600 | 731534160 | 7760 | 7760 | 7760 | 7760 | 50 |
| 448 | 20231103 | 113500 | 731146160 | 7760 | 7760 | 7760 | 7760 | 0 |
| 449 | 20231103 | 113400 | 731146160 | 7760 | 7760 | 7760 | 7760 | 0 |
| 450 | 20231103 | 113300 | 731146160 | 7760 | 7760 | 7760 | 7760 | 0 |
| 451 | 20231103 | 113200 | 731146160 | 7760 | 7760 | 7760 | 7760 | 0 |
| 452 | 20231103 | 113100 | 731146160 | 7760 | 7760 | 7760 | 7760 | 50 |
| 453 | 20231103 | 113000 | 730758160 | 7730 | 7730 | 7730 | 7730 | 78 |
| 454 | 20231103 | 112900 | 730155220 | 7730 | 7730 | 7730 | 7730 | 2 |
| 455 | 20231103 | 112800 | 730139760 | 7750 | 7750 | 7750 | 7750 | 52 |
| 456 | 20231103 | 112700 | 729736760 | 7750 | 7750 | 7750 | 7750 | 0 |
| 457 | 20231103 | 112600 | 729736760 | 7750 | 7750 | 7750 | 7750 | 194 |
| 458 | 20231103 | 112500 | 728233260 | 7750 | 7750 | 7750 | 7750 | 240 |
| 459 | 20231103 | 112400 | 726373260 | 7730 | 7730 | 7730 | 7730 | 100 |
| 460 | 20231103 | 112300 | 725600260 | 7730 | 7730 | 7730 | 7730 | 12 |
| 461 | 20231103 | 112200 | 725507500 | 7750 | 7750 | 7750 | 7750 | 0 |
| 462 | 20231103 | 112100 | 725507500 | 7750 | 7750 | 7750 | 7750 | 50 |
| 463 | 20231103 | 112000 | 725120000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 464 | 20231103 | 111900 | 725120000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 465 | 20231103 | 111800 | 725120000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 466 | 20231103 | 111700 | 725120000 | 7750 | 7750 | 7750 | 7750 | 0 |
| 467 | 20231103 | 111600 | 725120000 | 7750 | 7750 | 7750 | 7750 | 50 |
| 468 | 20231103 | 111500 | 724732500 | 7740 | 7750 | 7750 | 7740 | 344 |
| 469 | 20231103 | 111400 | 722068950 | 7750 | 7750 | 7770 | 7750 | 19 |
| 470 | 20231103 | 111300 | 721921640 | 7740 | 7740 | 7740 | 7740 | 24 |
| 471 | 20231103 | 111200 | 721735880 | 7790 | 7790 | 7790 | 7790 | 150 |
| 472 | 20231103 | 111100 | 720567380 | 7790 | 7790 | 7790 | 7760 | 171 |
| 473 | 20231103 | 111000 | 719235920 | 7790 | 7710 | 7790 | 7710 | 477 |
| 474 | 20231103 | 110900 | 715553230 | 7710 | 7710 | 7710 | 7710 | 2 |
| 475 | 20231103 | 110800 | 715537810 | 7720 | 7720 | 7720 | 7720 | 23 |
| 476 | 20231103 | 110700 | 715360250 | 7700 | 7670 | 7710 | 7660 | 496 |
| 477 | 20231103 | 110600 | 711553210 | 7630 | 7730 | 7730 | 7630 | 6436 |
| 478 | 20231103 | 110500 | 662268760 | 7700 | 7710 | 7710 | 7700 | 1251 |
| 479 | 20231103 | 110400 | 652629410 | 7710 | 7710 | 7710 | 7710 | 0 |
| 480 | 20231103 | 110300 | 652629410 | 7710 | 7710 | 7710 | 7710 | 50 |
| 481 | 20231103 | 110200 | 652243910 | 7710 | 7710 | 7710 | 7710 | 220 |
| 482 | 20231103 | 110100 | 650547710 | 7750 | 7790 | 7790 | 7750 | 3983 |
| 483 | 20231103 | 110000 | 619599720 | 7780 | 7830 | 7830 | 7780 | 284 |
| 484 | 20231103 | 105900 | 617385570 | 7830 | 7830 | 7830 | 7830 | 0 |
| 485 | 20231103 | 105800 | 617385570 | 7830 | 7830 | 7830 | 7830 | 0 |
| 486 | 20231103 | 105700 | 617385570 | 7830 | 7830 | 7830 | 7830 | 0 |
| 487 | 20231103 | 105600 | 617385570 | 7830 | 7830 | 7830 | 7830 | 50 |
| 488 | 20231103 | 105500 | 616994070 | 7820 | 7820 | 7820 | 7820 | 0 |
| 489 | 20231103 | 105400 | 616994070 | 7820 | 7820 | 7820 | 7820 | 0 |
| 490 | 20231103 | 105300 | 616994070 | 7820 | 7820 | 7820 | 7820 | 3 |
| 491 | 20231103 | 105200 | 616970610 | 7830 | 7830 | 7830 | 7830 | 0 |
| 492 | 20231103 | 105100 | 616970610 | 7830 | 7830 | 7830 | 7830 | 50 |
| 493 | 20231103 | 105000 | 616579110 | 7820 | 7820 | 7820 | 7820 | 0 |
| 494 | 20231103 | 104900 | 616579110 | 7820 | 7820 | 7820 | 7820 | 193 |
| 495 | 20231103 | 104800 | 615069850 | 7820 | 7820 | 7820 | 7820 | 386 |
| 496 | 20231103 | 104700 | 612051330 | 7820 | 7820 | 7820 | 7820 | 1 |
| 497 | 20231103 | 104600 | 612043510 | 7820 | 7820 | 7820 | 7820 | 50 |
| 498 | 20231103 | 104500 | 611652510 | 7780 | 7780 | 7780 | 7780 | 0 |
| 499 | 20231103 | 104400 | 611652510 | 7780 | 7780 | 7780 | 7780 | 0 |
| 500 | 20231103 | 104300 | 611652510 | 7780 | 7780 | 7780 | 7780 | 0 |
| 501 | 20231103 | 104200 | 611652510 | 7780 | 7780 | 7780 | 7780 | 0 |
| 502 | 20231103 | 104100 | 611652510 | 7780 | 7780 | 7780 | 7780 | 0 |
| 503 | 20231103 | 104000 | 611652510 | 7780 | 7780 | 7780 | 7780 | 9 |
| 504 | 20231103 | 103900 | 611582490 | 7780 | 7780 | 7780 | 7780 | 401 |
| 505 | 20231103 | 103800 | 608462710 | 7780 | 7780 | 7780 | 7780 | 18 |
| 506 | 20231103 | 103700 | 608322670 | 7780 | 7780 | 7780 | 7780 | 0 |
| 507 | 20231103 | 103600 | 608322670 | 7780 | 7780 | 7780 | 7780 | 0 |
| 508 | 20231103 | 103500 | 608322670 | 7780 | 7780 | 7780 | 7780 | 0 |
| 509 | 20231103 | 103400 | 608322670 | 7780 | 7780 | 7780 | 7780 | 0 |
| 510 | 20231103 | 103300 | 608322670 | 7780 | 7780 | 7780 | 7780 | 509 |
| 511 | 20231103 | 103200 | 604362650 | 7780 | 7780 | 7780 | 7780 | 0 |
| 512 | 20231103 | 103100 | 604362650 | 7780 | 7780 | 7780 | 7780 | 1 |
| 513 | 20231103 | 103000 | 604354870 | 7760 | 7760 | 7760 | 7760 | 0 |
| 514 | 20231103 | 102900 | 604354870 | 7760 | 7760 | 7760 | 7760 | 1 |
| 515 | 20231103 | 102800 | 604347110 | 7760 | 7760 | 7760 | 7760 | 0 |
| 516 | 20231103 | 102700 | 604347110 | 7760 | 7760 | 7760 | 7760 | 0 |
| 517 | 20231103 | 102600 | 604347110 | 7760 | 7760 | 7760 | 7760 | 263 |
| 518 | 20231103 | 102500 | 602306230 | 7760 | 7760 | 7760 | 7760 | 0 |
| 519 | 20231103 | 102400 | 602306230 | 7760 | 7760 | 7780 | 7760 | 71 |
| 520 | 20231103 | 102300 | 601755250 | 7760 | 7770 | 7770 | 7760 | 520 |
| 521 | 20231103 | 102200 | 597719850 | 7780 | 7780 | 7780 | 7780 | 275 |
| 522 | 20231103 | 102100 | 595580350 | 7780 | 7780 | 7780 | 7780 | 1 |
| 523 | 20231103 | 102000 | 595572570 | 7790 | 7790 | 7790 | 7790 | 151 |
| 524 | 20231103 | 101900 | 594396280 | 7790 | 7790 | 7790 | 7790 | 0 |
| 525 | 20231103 | 101800 | 594396280 | 7790 | 7790 | 7790 | 7790 | 0 |
| 526 | 20231103 | 101700 | 594396280 | 7790 | 7790 | 7790 | 7790 | 0 |
| 527 | 20231103 | 101600 | 594396280 | 7790 | 7790 | 7790 | 7790 | 0 |
| 528 | 20231103 | 101500 | 594396280 | 7790 | 7860 | 7860 | 7790 | 161 |
| 529 | 20231103 | 101400 | 593138290 | 7850 | 7850 | 7850 | 7850 | 31 |
| 530 | 20231103 | 101300 | 592894940 | 7800 | 7840 | 7850 | 7800 | 1069 |
| 531 | 20231103 | 101200 | 584553280 | 7860 | 7860 | 7860 | 7860 | 50 |
| 532 | 20231103 | 101100 | 584160280 | 7780 | 7870 | 7870 | 7780 | 369 |
| 533 | 20231103 | 101000 | 581271560 | 7870 | 7850 | 7870 | 7850 | 269 |
| 534 | 20231103 | 100900 | 579158870 | 7870 | 7830 | 7870 | 7830 | 72 |
| 535 | 20231103 | 100800 | 578592470 | 7900 | 7810 | 7910 | 7810 | 10525 |
| 536 | 20231103 | 100700 | 495649730 | 7810 | 7800 | 7810 | 7800 | 69 |
| 537 | 20231103 | 100600 | 495111330 | 7800 | 7810 | 7810 | 7800 | 58 |
| 538 | 20231103 | 100500 | 494658620 | 7790 | 7780 | 7790 | 7780 | 1345 |
| 539 | 20231103 | 100400 | 484182800 | 7760 | 7730 | 7760 | 7730 | 2483 |
| 540 | 20231103 | 100300 | 464945710 | 7730 | 7730 | 7730 | 7730 | 30 |
| 541 | 20231103 | 100200 | 464713810 | 7700 | 7680 | 7700 | 7640 | 1216 |
| 542 | 20231103 | 100100 | 455389990 | 7660 | 7660 | 7690 | 7640 | 120 |
| 543 | 20231103 | 100000 | 454469680 | 7660 | 7670 | 7670 | 7660 | 35 |
| 544 | 20231103 | 095900 | 454201530 | 7670 | 7600 | 7670 | 7600 | 509 |
| 545 | 20231103 | 095800 | 450327570 | 7620 | 7610 | 7680 | 7600 | 494 |
| 546 | 20231103 | 095700 | 446569170 | 7610 | 7610 | 7690 | 7600 | 2745 |
| 547 | 20231103 | 095600 | 425592720 | 7610 | 7630 | 7650 | 7610 | 576 |
| 548 | 20231103 | 095500 | 421202780 | 7650 | 7650 | 7680 | 7630 | 758 |
| 549 | 20231103 | 095400 | 415416690 | 7630 | 7630 | 7670 | 7630 | 533 |
| 550 | 20231103 | 095300 | 411348300 | 7630 | 7610 | 7650 | 7610 | 776 |
| 551 | 20231103 | 095200 | 405432140 | 7600 | 7600 | 7610 | 7590 | 1527 |
| 552 | 20231103 | 095100 | 393838520 | 7600 | 7590 | 7640 | 7590 | 586 |
| 553 | 20231103 | 095000 | 389383600 | 7590 | 7610 | 7660 | 7580 | 3276 |
| 554 | 20231103 | 094900 | 364498920 | 7610 | 7660 | 7660 | 7610 | 445 |
| 555 | 20231103 | 094800 | 361106140 | 7660 | 7660 | 7670 | 7640 | 71 |
| 556 | 20231103 | 094700 | 360562010 | 7660 | 7680 | 7690 | 7660 | 130 |
| 557 | 20231103 | 094600 | 359565010 | 7660 | 7620 | 7660 | 7620 | 480 |
| 558 | 20231103 | 094500 | 355896870 | 7620 | 7600 | 7620 | 7600 | 236 |
| 559 | 20231103 | 094400 | 354100700 | 7610 | 7610 | 7610 | 7610 | 323 |
| 560 | 20231103 | 094300 | 351642670 | 7610 | 7620 | 7620 | 7600 | 3256 |
| 561 | 20231103 | 094200 | 326876200 | 7620 | 7620 | 7620 | 7620 | 227 |
| 562 | 20231103 | 094100 | 325146460 | 7620 | 7670 | 7670 | 7620 | 625 |
| 563 | 20231103 | 094000 | 320372400 | 7670 | 7690 | 7690 | 7670 | 1497 |
| 564 | 20231103 | 093900 | 308874390 | 7690 | 7690 | 7690 | 7690 | 433 |
| 565 | 20231103 | 093800 | 305544620 | 7690 | 7710 | 7710 | 7690 | 2979 |
| 566 | 20231103 | 093700 | 282605580 | 7710 | 7720 | 7720 | 7700 | 1153 |
| 567 | 20231103 | 093600 | 273717430 | 7750 | 7750 | 7750 | 7750 | 1 |
| 568 | 20231103 | 093500 | 273709680 | 7750 | 7750 | 7750 | 7750 | 104 |
| 569 | 20231103 | 093400 | 272903680 | 7730 | 7740 | 7740 | 7710 | 1797 |
| 570 | 20231103 | 093300 | 259041970 | 7740 | 7760 | 7760 | 7740 | 43 |
| 571 | 20231103 | 093200 | 258708760 | 7760 | 7760 | 7760 | 7760 | 91 |
| 572 | 20231103 | 093100 | 258002600 | 7760 | 7760 | 7770 | 7760 | 103 |
| 573 | 20231103 | 093000 | 257203190 | 7760 | 7770 | 7770 | 7730 | 463 |
| 574 | 20231103 | 092900 | 253608290 | 7770 | 7770 | 7770 | 7730 | 191 |
| 575 | 20231103 | 092800 | 252126210 | 7760 | 7740 | 7760 | 7730 | 284 |
| 576 | 20231103 | 092700 | 249928640 | 7770 | 7760 | 7770 | 7760 | 82 |
| 577 | 20231103 | 092600 | 249292030 | 7760 | 7770 | 7770 | 7740 | 432 |
| 578 | 20231103 | 092500 | 245942110 | 7770 | 7770 | 7770 | 7760 | 96 |
| 579 | 20231103 | 092400 | 245196320 | 7770 | 7750 | 7770 | 7740 | 127 |
| 580 | 20231103 | 092300 | 244211010 | 7770 | 7770 | 7780 | 7770 | 186 |
| 581 | 20231103 | 092200 | 242765230 | 7780 | 7780 | 7780 | 7780 | 232 |
| 582 | 20231103 | 092100 | 240960270 | 7780 | 7780 | 7780 | 7770 | 115 |
| 583 | 20231103 | 092000 | 240065660 | 7780 | 7770 | 7780 | 7770 | 287 |
| 584 | 20231103 | 091900 | 237833040 | 7780 | 7780 | 7780 | 7780 | 120 |
| 585 | 20231103 | 091800 | 236899440 | 7780 | 7780 | 7780 | 7780 | 87 |
| 586 | 20231103 | 091700 | 236222580 | 7780 | 7770 | 7780 | 7770 | 87 |
| 587 | 20231103 | 091600 | 235545770 | 7780 | 7780 | 7780 | 7760 | 1242 |
| 588 | 20231103 | 091500 | 225905180 | 7780 | 7760 | 7780 | 7760 | 660 |
| 589 | 20231103 | 091400 | 220770420 | 7780 | 7750 | 7780 | 7750 | 352 |
| 590 | 20231103 | 091300 | 218036030 | 7760 | 7750 | 7760 | 7750 | 201 |
| 591 | 20231103 | 091200 | 216476520 | 7760 | 7770 | 7770 | 7750 | 136 |
| 592 | 20231103 | 091100 | 215420110 | 7750 | 7700 | 7770 | 7700 | 3270 |
| 593 | 20231103 | 091000 | 190170910 | 7700 | 7800 | 7830 | 7690 | 11989 |
| 594 | 20231103 | 090900 | 97647730 | 7810 | 7810 | 7810 | 7790 | 695 |
| 595 | 20231103 | 090800 | 92220910 | 7830 | 7790 | 7830 | 7790 | 215 |
| 596 | 20231103 | 090700 | 90538410 | 7790 | 7840 | 7840 | 7790 | 282 |
| 597 | 20231103 | 090600 | 88331900 | 7770 | 7840 | 7840 | 7770 | 108 |
| 598 | 20231103 | 090500 | 87486230 | 7750 | 7780 | 7850 | 7740 | 898 |
| 599 | 20231103 | 090400 | 80510550 | 7780 | 7830 | 7880 | 7780 | 2531 |
| 600 | 20231103 | 090300 | 60754910 | 7830 | 7890 | 7890 | 7830 | 2029 |
| 601 | 20231103 | 090200 | 44840950 | 7890 | 7900 | 7900 | 7890 | 73 |
| 602 | 20231103 | 090100 | 44264310 | 7900 | 7900 | 7900 | 7830 | 967 |
| 603 | 20231103 | 090000 | 36639830 | 7810 | 7900 | 7900 | 7810 | 4647 |