29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 3000 |
| 3 | 20231103 | 183900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 4 | 20231103 | 183800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 5 | 20231103 | 183700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 6 | 20231103 | 183600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 7 | 20231103 | 183500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 8 | 20231103 | 183400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 9 | 20231103 | 183300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 10 | 20231103 | 183200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 11 | 20231103 | 183100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 12 | 20231103 | 183000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 13 | 20231103 | 182900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 14 | 20231103 | 182800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 15 | 20231103 | 182700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 16 | 20231103 | 182600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 17 | 20231103 | 182500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 18 | 20231103 | 182400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 19 | 20231103 | 182300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 20 | 20231103 | 182200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 21 | 20231103 | 182100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 22 | 20231103 | 182000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 23 | 20231103 | 181900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 24 | 20231103 | 181800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 25 | 20231103 | 181700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 26 | 20231103 | 181600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 27 | 20231103 | 181500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 28 | 20231103 | 181400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 29 | 20231103 | 181300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 30 | 20231103 | 181200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 31 | 20231103 | 181100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 32 | 20231103 | 181000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 3000 |
| 33 | 20231103 | 180900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 34 | 20231103 | 180800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 35 | 20231103 | 180700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 36 | 20231103 | 180600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 37 | 20231103 | 180500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 38 | 20231103 | 180400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 39 | 20231103 | 180300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 40 | 20231103 | 180200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 41 | 20231103 | 180100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 42 | 20231103 | 180000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 43 | 20231103 | 175900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 44 | 20231103 | 175800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 45 | 20231103 | 175700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 46 | 20231103 | 175600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 47 | 20231103 | 175500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 48 | 20231103 | 175400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 49 | 20231103 | 175300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 50 | 20231103 | 175200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 51 | 20231103 | 175100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 52 | 20231103 | 175000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 53 | 20231103 | 174900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 54 | 20231103 | 174800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 55 | 20231103 | 174700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 56 | 20231103 | 174600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 57 | 20231103 | 174500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 58 | 20231103 | 174400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 59 | 20231103 | 174300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 60 | 20231103 | 174200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 61 | 20231103 | 174100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 62 | 20231103 | 174000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 3000 |
| 63 | 20231103 | 173900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 64 | 20231103 | 173800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 65 | 20231103 | 173700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 66 | 20231103 | 173600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 67 | 20231103 | 173500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 68 | 20231103 | 173400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 69 | 20231103 | 173300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 70 | 20231103 | 173200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 71 | 20231103 | 173100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 72 | 20231103 | 173000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 73 | 20231103 | 172900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 74 | 20231103 | 172800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 75 | 20231103 | 172700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 76 | 20231103 | 172600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 77 | 20231103 | 172500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 78 | 20231103 | 172400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 79 | 20231103 | 172300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 80 | 20231103 | 172200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 81 | 20231103 | 172100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 82 | 20231103 | 172000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 83 | 20231103 | 171900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 84 | 20231103 | 171800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 85 | 20231103 | 171700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 86 | 20231103 | 171600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 87 | 20231103 | 171500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 88 | 20231103 | 171400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 89 | 20231103 | 171300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 90 | 20231103 | 171200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 91 | 20231103 | 171100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 92 | 20231103 | 171000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 3000 |
| 93 | 20231103 | 170900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 94 | 20231103 | 170800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 95 | 20231103 | 170700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 96 | 20231103 | 170600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 97 | 20231103 | 170500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 98 | 20231103 | 170400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 99 | 20231103 | 170300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 100 | 20231103 | 170200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 101 | 20231103 | 170100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 102 | 20231103 | 170000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 103 | 20231103 | 165900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 104 | 20231103 | 165800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 105 | 20231103 | 165700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 106 | 20231103 | 165600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 107 | 20231103 | 165500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 108 | 20231103 | 165400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 109 | 20231103 | 165300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 110 | 20231103 | 165200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 111 | 20231103 | 165100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 112 | 20231103 | 165000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 113 | 20231103 | 164900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 114 | 20231103 | 164800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 115 | 20231103 | 164700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 116 | 20231103 | 164600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 117 | 20231103 | 164500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 118 | 20231103 | 164400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 119 | 20231103 | 164300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 120 | 20231103 | 164200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 121 | 20231103 | 164100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 122 | 20231103 | 164000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 3000 |
| 123 | 20231103 | 163900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 124 | 20231103 | 163800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 125 | 20231103 | 163700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 126 | 20231103 | 163600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 127 | 20231103 | 163500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 128 | 20231103 | 163400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 129 | 20231103 | 163300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 130 | 20231103 | 163200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 131 | 20231103 | 163100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 132 | 20231103 | 163000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 133 | 20231103 | 162900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 134 | 20231103 | 162800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 135 | 20231103 | 162700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 136 | 20231103 | 162600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 137 | 20231103 | 162500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 138 | 20231103 | 162400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 139 | 20231103 | 162300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 140 | 20231103 | 162200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 141 | 20231103 | 162100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 142 | 20231103 | 162000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 143 | 20231103 | 161900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 144 | 20231103 | 161800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 145 | 20231103 | 161700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 146 | 20231103 | 161600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 147 | 20231103 | 161500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 148 | 20231103 | 161400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 149 | 20231103 | 161300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 150 | 20231103 | 161200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 151 | 20231103 | 161100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 152 | 20231103 | 161000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 3000 |
| 153 | 20231103 | 160900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 154 | 20231103 | 160800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 155 | 20231103 | 160700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 156 | 20231103 | 160600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 157 | 20231103 | 160500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 158 | 20231103 | 160400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 159 | 20231103 | 160300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 160 | 20231103 | 160200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 161 | 20231103 | 160100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 162 | 20231103 | 160000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 163 | 20231103 | 155900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 164 | 20231103 | 155800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 165 | 20231103 | 155700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 166 | 20231103 | 155600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 167 | 20231103 | 155500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 168 | 20231103 | 155400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 169 | 20231103 | 155300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 170 | 20231103 | 155200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 171 | 20231103 | 155100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 172 | 20231103 | 155000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 173 | 20231103 | 154900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 174 | 20231103 | 154800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 175 | 20231103 | 154700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 176 | 20231103 | 154600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 177 | 20231103 | 154500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 178 | 20231103 | 154400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 179 | 20231103 | 154300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 180 | 20231103 | 154200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 181 | 20231103 | 154100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 182 | 20231103 | 154000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 3000 |
| 183 | 20231103 | 153900 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 184 | 20231103 | 153800 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 185 | 20231103 | 153700 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 186 | 20231103 | 153600 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 187 | 20231103 | 153500 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 188 | 20231103 | 153400 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 189 | 20231103 | 153300 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 190 | 20231103 | 153200 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 191 | 20231103 | 153100 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 0 |
| 192 | 20231103 | 153000 | 2253587730 | 7600 | 7600 | 7600 | 7600 | 3000 |
| 193 | 20231103 | 152900 | 2230787730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20231103 | 152800 | 2230787730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20231103 | 152700 | 2230787730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20231103 | 152600 | 2230787730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20231103 | 152500 | 2230787730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20231103 | 152400 | 2230787730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20231103 | 152300 | 2230787730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20231103 | 152200 | 2230787730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20231103 | 152100 | 2230787730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20231103 | 152000 | 2230787730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20231103 | 151900 | 2230787730 | 7580 | 7580 | 7590 | 7580 | 2031 |
| 204 | 20231103 | 151800 | 2215390820 | 7580 | 7580 | 7590 | 7580 | 345 |
| 205 | 20231103 | 151700 | 2212774410 | 7590 | 7580 | 7590 | 7580 | 774 |
| 206 | 20231103 | 151600 | 2206906420 | 7580 | 7590 | 7590 | 7580 | 79 |
| 207 | 20231103 | 151500 | 2206306990 | 7590 | 7590 | 7600 | 7590 | 205 |
| 208 | 20231103 | 151400 | 2204750190 | 7600 | 7570 | 7600 | 7570 | 1111 |
| 209 | 20231103 | 151300 | 2196315270 | 7590 | 7590 | 7590 | 7580 | 637 |
| 210 | 20231103 | 151200 | 2191485730 | 7590 | 7600 | 7600 | 7590 | 208 |
| 211 | 20231103 | 151100 | 2189904960 | 7600 | 7590 | 7600 | 7580 | 1345 |
| 212 | 20231103 | 151000 | 2179687560 | 7590 | 7590 | 7590 | 7580 | 309 |
| 213 | 20231103 | 150900 | 2177342330 | 7590 | 7590 | 7590 | 7580 | 1447 |
| 214 | 20231103 | 150800 | 2166359760 | 7590 | 7570 | 7590 | 7570 | 771 |
| 215 | 20231103 | 150700 | 2160521870 | 7570 | 7580 | 7580 | 7570 | 308 |
| 216 | 20231103 | 150600 | 2158188570 | 7590 | 7580 | 7590 | 7580 | 96 |
| 217 | 20231103 | 150500 | 2157460870 | 7580 | 7580 | 7580 | 7570 | 166 |
| 218 | 20231103 | 150400 | 2156202750 | 7580 | 7570 | 7580 | 7560 | 802 |
| 219 | 20231103 | 150300 | 2150139090 | 7560 | 7570 | 7570 | 7560 | 16 |
| 220 | 20231103 | 150200 | 2150018120 | 7590 | 7580 | 7590 | 7560 | 1260 |
| 221 | 20231103 | 150100 | 2140478150 | 7580 | 7590 | 7590 | 7580 | 354 |
| 222 | 20231103 | 150000 | 2137794450 | 7580 | 7600 | 7600 | 7580 | 943 |
| 223 | 20231103 | 145900 | 2130637070 | 7590 | 7610 | 7610 | 7590 | 339 |
| 224 | 20231103 | 145800 | 2128057950 | 7600 | 7600 | 7610 | 7600 | 542 |
| 225 | 20231103 | 145700 | 2123938740 | 7610 | 7600 | 7610 | 7600 | 1564 |
| 226 | 20231103 | 145600 | 2112052330 | 7590 | 7580 | 7590 | 7580 | 1323 |
| 227 | 20231103 | 145500 | 2102011020 | 7580 | 7570 | 7580 | 7570 | 173 |
| 228 | 20231103 | 145400 | 2100699690 | 7580 | 7560 | 7580 | 7550 | 1899 |
| 229 | 20231103 | 145300 | 2086343300 | 7560 | 7590 | 7590 | 7560 | 4329 |
| 230 | 20231103 | 145200 | 2053587480 | 7590 | 7590 | 7590 | 7590 | 15 |
| 231 | 20231103 | 145100 | 2053473630 | 7590 | 7600 | 7600 | 7590 | 1320 |
| 232 | 20231103 | 145000 | 2043442690 | 7610 | 7610 | 7610 | 7600 | 92 |
| 233 | 20231103 | 144900 | 2042742730 | 7610 | 7610 | 7610 | 7600 | 101 |
| 234 | 20231103 | 144800 | 2041974220 | 7610 | 7610 | 7610 | 7600 | 282 |
| 235 | 20231103 | 144700 | 2039828360 | 7610 | 7610 | 7610 | 7600 | 222 |
| 236 | 20231103 | 144600 | 2038139290 | 7600 | 7610 | 7610 | 7600 | 1619 |
| 237 | 20231103 | 144500 | 2025818870 | 7610 | 7610 | 7610 | 7610 | 254 |
| 238 | 20231103 | 144400 | 2023885930 | 7610 | 7600 | 7610 | 7600 | 486 |
| 239 | 20231103 | 144300 | 2020191450 | 7600 | 7610 | 7610 | 7600 | 684 |
| 240 | 20231103 | 144200 | 2014992310 | 7600 | 7600 | 7610 | 7600 | 994 |
| 241 | 20231103 | 144100 | 2007437730 | 7600 | 7600 | 7600 | 7590 | 118 |
| 242 | 20231103 | 144000 | 2006541090 | 7600 | 7600 | 7600 | 7600 | 200 |
| 243 | 20231103 | 143900 | 2005021090 | 7600 | 7590 | 7600 | 7590 | 113 |
| 244 | 20231103 | 143800 | 2004162450 | 7600 | 7590 | 7600 | 7590 | 394 |
| 245 | 20231103 | 143700 | 2001171980 | 7590 | 7590 | 7590 | 7580 | 707 |
| 246 | 20231103 | 143600 | 1995806000 | 7590 | 7590 | 7590 | 7590 | 75 |
| 247 | 20231103 | 143500 | 1995236750 | 7590 | 7590 | 7590 | 7580 | 118 |
| 248 | 20231103 | 143400 | 1994341290 | 7590 | 7590 | 7590 | 7590 | 84 |
| 249 | 20231103 | 143300 | 1993703730 | 7590 | 7590 | 7590 | 7580 | 346 |
| 250 | 20231103 | 143200 | 1991079920 | 7580 | 7590 | 7590 | 7580 | 790 |
| 251 | 20231103 | 143100 | 1985083870 | 7600 | 7610 | 7610 | 7600 | 1604 |
| 252 | 20231103 | 143000 | 1972892730 | 7610 | 7610 | 7610 | 7610 | 79 |
| 253 | 20231103 | 142900 | 1972291540 | 7610 | 7610 | 7610 | 7600 | 763 |
| 254 | 20231103 | 142800 | 1966491710 | 7610 | 7610 | 7610 | 7610 | 290 |
| 255 | 20231103 | 142700 | 1964284810 | 7600 | 7610 | 7610 | 7600 | 250 |
| 256 | 20231103 | 142600 | 1962382860 | 7610 | 7610 | 7610 | 7610 | 66 |
| 257 | 20231103 | 142500 | 1961880600 | 7610 | 7600 | 7610 | 7600 | 567 |
| 258 | 20231103 | 142400 | 1957566060 | 7610 | 7610 | 7610 | 7600 | 112 |
| 259 | 20231103 | 142300 | 1956713940 | 7600 | 7600 | 7610 | 7600 | 271 |
| 260 | 20231103 | 142200 | 1954652130 | 7610 | 7610 | 7610 | 7610 | 134 |
| 261 | 20231103 | 142100 | 1953632390 | 7620 | 7620 | 7620 | 7620 | 96 |
| 262 | 20231103 | 142000 | 1952900870 | 7620 | 7610 | 7620 | 7610 | 83 |
| 263 | 20231103 | 141900 | 1952268600 | 7610 | 7620 | 7620 | 7610 | 388 |
| 264 | 20231103 | 141800 | 1949312160 | 7620 | 7620 | 7620 | 7610 | 941 |
| 265 | 20231103 | 141700 | 1942142910 | 7610 | 7620 | 7620 | 7610 | 78 |
| 266 | 20231103 | 141600 | 1941548590 | 7620 | 7620 | 7620 | 7610 | 110 |
| 267 | 20231103 | 141500 | 1940710560 | 7610 | 7610 | 7610 | 7610 | 2509 |
| 268 | 20231103 | 141400 | 1921617070 | 7600 | 7610 | 7610 | 7600 | 114 |
| 269 | 20231103 | 141300 | 1920749720 | 7600 | 7600 | 7600 | 7600 | 2472 |
| 270 | 20231103 | 141200 | 1901962520 | 7600 | 7600 | 7600 | 7590 | 247 |
| 271 | 20231103 | 141100 | 1900085480 | 7600 | 7590 | 7600 | 7590 | 111 |
| 272 | 20231103 | 141000 | 1899242540 | 7580 | 7590 | 7590 | 7580 | 284 |
| 273 | 20231103 | 140900 | 1897088520 | 7590 | 7590 | 7600 | 7590 | 1473 |
| 274 | 20231103 | 140800 | 1885907990 | 7590 | 7580 | 7590 | 7580 | 302 |
| 275 | 20231103 | 140700 | 1883617970 | 7590 | 7590 | 7590 | 7590 | 46 |
| 276 | 20231103 | 140600 | 1883268830 | 7580 | 7590 | 7590 | 7580 | 108 |
| 277 | 20231103 | 140500 | 1882449260 | 7590 | 7580 | 7590 | 7580 | 99 |
| 278 | 20231103 | 140400 | 1881698010 | 7590 | 7600 | 7600 | 7590 | 201 |
| 279 | 20231103 | 140300 | 1880171660 | 7600 | 7590 | 7600 | 7580 | 148 |
| 280 | 20231103 | 140200 | 1879048310 | 7600 | 7600 | 7600 | 7600 | 73 |
| 281 | 20231103 | 140100 | 1878493510 | 7600 | 7590 | 7600 | 7580 | 1589 |
| 282 | 20231103 | 140000 | 1866432970 | 7590 | 7580 | 7590 | 7580 | 522 |
| 283 | 20231103 | 135900 | 1862475930 | 7580 | 7580 | 7580 | 7570 | 269 |
| 284 | 20231103 | 135800 | 1860437070 | 7580 | 7570 | 7580 | 7570 | 340 |
| 285 | 20231103 | 135700 | 1857862530 | 7580 | 7580 | 7580 | 7570 | 110 |
| 286 | 20231103 | 135600 | 1857028890 | 7580 | 7580 | 7580 | 7580 | 118 |
| 287 | 20231103 | 135500 | 1856134450 | 7580 | 7580 | 7580 | 7570 | 109 |
| 288 | 20231103 | 135400 | 1855308400 | 7580 | 7580 | 7580 | 7570 | 143 |
| 289 | 20231103 | 135300 | 1854224760 | 7580 | 7580 | 7580 | 7570 | 115 |
| 290 | 20231103 | 135200 | 1853353220 | 7580 | 7580 | 7580 | 7570 | 279 |
| 291 | 20231103 | 135100 | 1851238700 | 7580 | 7580 | 7580 | 7550 | 1093 |
| 292 | 20231103 | 135000 | 1842973360 | 7580 | 7590 | 7590 | 7580 | 508 |
| 293 | 20231103 | 134900 | 1839122450 | 7580 | 7580 | 7590 | 7580 | 290 |
| 294 | 20231103 | 134800 | 1836924060 | 7580 | 7580 | 7580 | 7580 | 187 |
| 295 | 20231103 | 134700 | 1835506600 | 7580 | 7580 | 7580 | 7570 | 243 |
| 296 | 20231103 | 134600 | 1833664820 | 7580 | 7570 | 7580 | 7570 | 91 |
| 297 | 20231103 | 134500 | 1832975210 | 7570 | 7570 | 7580 | 7570 | 99 |
| 298 | 20231103 | 134400 | 1832225590 | 7570 | 7540 | 7570 | 7540 | 295 |
| 299 | 20231103 | 134300 | 1829998100 | 7550 | 7550 | 7550 | 7550 | 105 |
| 300 | 20231103 | 134200 | 1829205350 | 7550 | 7550 | 7550 | 7540 | 189 |
| 301 | 20231103 | 134100 | 1827779570 | 7550 | 7560 | 7560 | 7550 | 348 |
| 302 | 20231103 | 134000 | 1825150900 | 7560 | 7550 | 7560 | 7550 | 82 |
| 303 | 20231103 | 133900 | 1824531150 | 7560 | 7540 | 7560 | 7520 | 497 |
| 304 | 20231103 | 133800 | 1820787880 | 7540 | 7550 | 7550 | 7530 | 117 |
| 305 | 20231103 | 133700 | 1819905400 | 7530 | 7560 | 7560 | 7530 | 627 |
| 306 | 20231103 | 133600 | 1815178730 | 7550 | 7540 | 7550 | 7530 | 408 |
| 307 | 20231103 | 133500 | 1812103800 | 7520 | 7570 | 7570 | 7520 | 8723 |
| 308 | 20231103 | 133400 | 1746303400 | 7570 | 7570 | 7570 | 7560 | 365 |
| 309 | 20231103 | 133300 | 1743541910 | 7570 | 7570 | 7570 | 7550 | 362 |
| 310 | 20231103 | 133200 | 1740807540 | 7570 | 7560 | 7570 | 7560 | 138 |
| 311 | 20231103 | 133100 | 1739763980 | 7560 | 7570 | 7570 | 7550 | 1852 |
| 312 | 20231103 | 133000 | 1725773620 | 7570 | 7580 | 7580 | 7560 | 1092 |
| 313 | 20231103 | 132900 | 1717506280 | 7570 | 7580 | 7580 | 7570 | 268 |
| 314 | 20231103 | 132800 | 1715474880 | 7580 | 7580 | 7580 | 7580 | 50 |
| 315 | 20231103 | 132700 | 1715095880 | 7580 | 7580 | 7580 | 7570 | 26 |
| 316 | 20231103 | 132600 | 1714898960 | 7590 | 7590 | 7590 | 7590 | 3 |
| 317 | 20231103 | 132500 | 1714876190 | 7580 | 7580 | 7580 | 7580 | 208 |
| 318 | 20231103 | 132400 | 1713299550 | 7580 | 7580 | 7580 | 7580 | 10 |
| 319 | 20231103 | 132300 | 1713223750 | 7570 | 7560 | 7570 | 7560 | 37 |
| 320 | 20231103 | 132200 | 1712943970 | 7570 | 7570 | 7570 | 7570 | 326 |
| 321 | 20231103 | 132100 | 1710476150 | 7570 | 7560 | 7570 | 7560 | 524 |
| 322 | 20231103 | 132000 | 1706511630 | 7570 | 7570 | 7580 | 7550 | 1017 |
| 323 | 20231103 | 131900 | 1698817870 | 7560 | 7570 | 7570 | 7560 | 28 |
| 324 | 20231103 | 131800 | 1698606070 | 7570 | 7580 | 7580 | 7570 | 1210 |
| 325 | 20231103 | 131700 | 1689446000 | 7570 | 7590 | 7590 | 7570 | 116 |
| 326 | 20231103 | 131600 | 1688566940 | 7580 | 7600 | 7600 | 7580 | 58 |
| 327 | 20231103 | 131500 | 1688126560 | 7590 | 7590 | 7590 | 7590 | 42 |
| 328 | 20231103 | 131400 | 1687807780 | 7590 | 7590 | 7590 | 7590 | 169 |
| 329 | 20231103 | 131300 | 1686525070 | 7590 | 7600 | 7600 | 7590 | 534 |
| 330 | 20231103 | 131200 | 1682471140 | 7610 | 7600 | 7610 | 7600 | 101 |
| 331 | 20231103 | 131100 | 1681703230 | 7590 | 7590 | 7600 | 7590 | 54 |
| 332 | 20231103 | 131000 | 1681293060 | 7600 | 7590 | 7600 | 7590 | 795 |
| 333 | 20231103 | 130900 | 1675251220 | 7590 | 7590 | 7590 | 7590 | 204 |
| 334 | 20231103 | 130800 | 1673702860 | 7590 | 7590 | 7590 | 7580 | 272 |
| 335 | 20231103 | 130700 | 1671640740 | 7590 | 7590 | 7590 | 7590 | 177 |
| 336 | 20231103 | 130600 | 1670297310 | 7590 | 7580 | 7590 | 7580 | 89 |
| 337 | 20231103 | 130500 | 1669622070 | 7580 | 7580 | 7590 | 7580 | 234 |
| 338 | 20231103 | 130400 | 1667848040 | 7580 | 7580 | 7590 | 7580 | 167 |
| 339 | 20231103 | 130300 | 1666582170 | 7580 | 7570 | 7580 | 7570 | 115 |
| 340 | 20231103 | 130200 | 1665710620 | 7580 | 7570 | 7580 | 7570 | 247 |
| 341 | 20231103 | 130100 | 1663838520 | 7570 | 7580 | 7580 | 7570 | 7 |
| 342 | 20231103 | 130000 | 1663785520 | 7580 | 7580 | 7580 | 7570 | 101 |
| 343 | 20231103 | 125900 | 1663020880 | 7580 | 7580 | 7580 | 7580 | 406 |
| 344 | 20231103 | 125800 | 1659943400 | 7570 | 7580 | 7580 | 7570 | 22 |
| 345 | 20231103 | 125700 | 1659776800 | 7580 | 7580 | 7580 | 7580 | 491 |
| 346 | 20231103 | 125600 | 1656055020 | 7570 | 7580 | 7580 | 7570 | 660 |
| 347 | 20231103 | 125500 | 1651052410 | 7580 | 7580 | 7580 | 7580 | 31 |
| 348 | 20231103 | 125400 | 1650817430 | 7580 | 7560 | 7580 | 7550 | 1445 |
| 349 | 20231103 | 125300 | 1639888290 | 7560 | 7560 | 7560 | 7560 | 18 |
| 350 | 20231103 | 125200 | 1639752210 | 7560 | 7570 | 7570 | 7560 | 121 |
| 351 | 20231103 | 125100 | 1638837350 | 7570 | 7560 | 7570 | 7560 | 90 |
| 352 | 20231103 | 125000 | 1638156260 | 7580 | 7560 | 7580 | 7550 | 528 |
| 353 | 20231103 | 124900 | 1634169010 | 7550 | 7570 | 7570 | 7550 | 1000 |
| 354 | 20231103 | 124800 | 1626616940 | 7590 | 7560 | 7590 | 7560 | 75 |
| 355 | 20231103 | 124700 | 1626049330 | 7550 | 7570 | 7570 | 7540 | 8765 |
| 356 | 20231103 | 124600 | 1559869820 | 7570 | 7560 | 7570 | 7560 | 250 |
| 357 | 20231103 | 124500 | 1557979310 | 7560 | 7570 | 7570 | 7560 | 684 |
| 358 | 20231103 | 124400 | 1552803540 | 7580 | 7580 | 7580 | 7580 | 12 |
| 359 | 20231103 | 124300 | 1552712580 | 7580 | 7580 | 7580 | 7570 | 125 |
| 360 | 20231103 | 124200 | 1551765140 | 7580 | 7580 | 7580 | 7580 | 10 |
| 361 | 20231103 | 124100 | 1551689340 | 7580 | 7590 | 7590 | 7580 | 114 |
| 362 | 20231103 | 124000 | 1550824870 | 7590 | 7590 | 7590 | 7590 | 20 |
| 363 | 20231103 | 123900 | 1550673070 | 7590 | 7580 | 7590 | 7580 | 48 |
| 364 | 20231103 | 123800 | 1550309150 | 7580 | 7570 | 7580 | 7560 | 81 |
| 365 | 20231103 | 123700 | 1549696700 | 7560 | 7560 | 7560 | 7560 | 48 |
| 366 | 20231103 | 123600 | 1549333820 | 7560 | 7560 | 7560 | 7560 | 92 |
| 367 | 20231103 | 123500 | 1548638300 | 7550 | 7560 | 7560 | 7550 | 243 |
| 368 | 20231103 | 123400 | 1546802040 | 7560 | 7560 | 7560 | 7550 | 323 |
| 369 | 20231103 | 123300 | 1544361230 | 7540 | 7550 | 7550 | 7540 | 708 |
| 370 | 20231103 | 123200 | 1539020020 | 7550 | 7560 | 7560 | 7550 | 2000 |
| 371 | 20231103 | 123100 | 1523911650 | 7560 | 7580 | 7580 | 7560 | 2411 |
| 372 | 20231103 | 123000 | 1505671830 | 7580 | 7580 | 7580 | 7580 | 1059 |
| 373 | 20231103 | 122900 | 1497644610 | 7580 | 7580 | 7580 | 7580 | 1 |
| 374 | 20231103 | 122800 | 1497637030 | 7580 | 7600 | 7600 | 7580 | 117 |
| 375 | 20231103 | 122700 | 1496749470 | 7600 | 7600 | 7600 | 7600 | 903 |
| 376 | 20231103 | 122600 | 1489886670 | 7600 | 7600 | 7600 | 7600 | 79 |
| 377 | 20231103 | 122500 | 1489286270 | 7590 | 7580 | 7590 | 7580 | 307 |
| 378 | 20231103 | 122400 | 1486957100 | 7580 | 7580 | 7580 | 7580 | 1029 |
| 379 | 20231103 | 122300 | 1479157280 | 7590 | 7580 | 7590 | 7580 | 669 |
| 380 | 20231103 | 122200 | 1474085380 | 7580 | 7590 | 7590 | 7580 | 1639 |
| 381 | 20231103 | 122100 | 1461654170 | 7600 | 7600 | 7600 | 7600 | 6 |
| 382 | 20231103 | 122000 | 1461608570 | 7600 | 7600 | 7600 | 7590 | 1204 |
| 383 | 20231103 | 121900 | 1452467460 | 7600 | 7600 | 7600 | 7600 | 65 |
| 384 | 20231103 | 121800 | 1451973460 | 7600 | 7600 | 7610 | 7600 | 93 |
| 385 | 20231103 | 121700 | 1451266540 | 7600 | 7600 | 7610 | 7600 | 234 |
| 386 | 20231103 | 121600 | 1449486140 | 7600 | 7600 | 7600 | 7600 | 47 |
| 387 | 20231103 | 121500 | 1449128940 | 7600 | 7600 | 7600 | 7590 | 445 |
| 388 | 20231103 | 121400 | 1445747100 | 7600 | 7600 | 7600 | 7600 | 260 |
| 389 | 20231103 | 121300 | 1443771100 | 7610 | 7600 | 7610 | 7600 | 313 |
| 390 | 20231103 | 121200 | 1441392290 | 7600 | 7610 | 7610 | 7600 | 126 |
| 391 | 20231103 | 121100 | 1440434590 | 7610 | 7610 | 7610 | 7610 | 692 |
| 392 | 20231103 | 121000 | 1435168470 | 7610 | 7610 | 7620 | 7610 | 36 |
| 393 | 20231103 | 120900 | 1434894500 | 7600 | 7600 | 7600 | 7600 | 41 |
| 394 | 20231103 | 120800 | 1434582900 | 7600 | 7600 | 7600 | 7600 | 187 |
| 395 | 20231103 | 120700 | 1433161700 | 7600 | 7610 | 7610 | 7600 | 2428 |
| 396 | 20231103 | 120600 | 1414708790 | 7610 | 7610 | 7610 | 7610 | 961 |
| 397 | 20231103 | 120500 | 1407395580 | 7610 | 7620 | 7620 | 7610 | 604 |
| 398 | 20231103 | 120400 | 1402798120 | 7620 | 7620 | 7620 | 7610 | 595 |
| 399 | 20231103 | 120300 | 1398266730 | 7610 | 7610 | 7610 | 7610 | 16 |
| 400 | 20231103 | 120200 | 1398144970 | 7610 | 7610 | 7610 | 7610 | 378 |
| 401 | 20231103 | 120100 | 1395268390 | 7610 | 7620 | 7620 | 7610 | 49 |
| 402 | 20231103 | 120000 | 1394895170 | 7620 | 7620 | 7620 | 7620 | 35 |
| 403 | 20231103 | 115900 | 1394628470 | 7610 | 7620 | 7620 | 7610 | 160 |
| 404 | 20231103 | 115800 | 1393409430 | 7620 | 7610 | 7620 | 7610 | 216 |
| 405 | 20231103 | 115700 | 1391763670 | 7610 | 7610 | 7610 | 7610 | 0 |
| 406 | 20231103 | 115600 | 1391763670 | 7610 | 7610 | 7610 | 7610 | 137 |
| 407 | 20231103 | 115500 | 1390721100 | 7610 | 7610 | 7620 | 7610 | 115 |
| 408 | 20231103 | 115400 | 1389845900 | 7610 | 7620 | 7620 | 7610 | 19 |
| 409 | 20231103 | 115300 | 1389701280 | 7620 | 7600 | 7620 | 7600 | 529 |
| 410 | 20231103 | 115200 | 1385672650 | 7600 | 7600 | 7600 | 7590 | 612 |
| 411 | 20231103 | 115100 | 1381022990 | 7600 | 7600 | 7600 | 7600 | 2752 |
| 412 | 20231103 | 115000 | 1360107790 | 7610 | 7620 | 7620 | 7610 | 6 |
| 413 | 20231103 | 114900 | 1360062090 | 7620 | 7610 | 7620 | 7610 | 616 |
| 414 | 20231103 | 114800 | 1355371020 | 7610 | 7620 | 7620 | 7610 | 142 |
| 415 | 20231103 | 114700 | 1354289300 | 7620 | 7600 | 7620 | 7600 | 124 |
| 416 | 20231103 | 114600 | 1353346230 | 7600 | 7610 | 7610 | 7600 | 204 |
| 417 | 20231103 | 114500 | 1351794100 | 7610 | 7600 | 7610 | 7600 | 509 |
| 418 | 20231103 | 114400 | 1347925610 | 7600 | 7610 | 7610 | 7600 | 21 |
| 419 | 20231103 | 114300 | 1347765960 | 7610 | 7600 | 7610 | 7600 | 762 |
| 420 | 20231103 | 114200 | 1341969740 | 7600 | 7610 | 7610 | 7600 | 278 |
| 421 | 20231103 | 114100 | 1339856930 | 7610 | 7610 | 7610 | 7610 | 1963 |
| 422 | 20231103 | 114000 | 1324918500 | 7610 | 7610 | 7610 | 7610 | 706 |
| 423 | 20231103 | 113900 | 1319545840 | 7620 | 7620 | 7620 | 7610 | 49 |
| 424 | 20231103 | 113800 | 1319172620 | 7620 | 7610 | 7620 | 7610 | 189 |
| 425 | 20231103 | 113700 | 1317734300 | 7610 | 7620 | 7620 | 7610 | 62 |
| 426 | 20231103 | 113600 | 1317262330 | 7620 | 7620 | 7620 | 7620 | 255 |
| 427 | 20231103 | 113500 | 1315319230 | 7620 | 7620 | 7620 | 7610 | 896 |
| 428 | 20231103 | 113400 | 1308491870 | 7610 | 7620 | 7620 | 7610 | 1439 |
| 429 | 20231103 | 113300 | 1297540700 | 7620 | 7610 | 7620 | 7610 | 32 |
| 430 | 20231103 | 113200 | 1297297020 | 7620 | 7620 | 7620 | 7620 | 131 |
| 431 | 20231103 | 113100 | 1296298800 | 7620 | 7610 | 7620 | 7610 | 168 |
| 432 | 20231103 | 113000 | 1295020300 | 7610 | 7620 | 7620 | 7610 | 135 |
| 433 | 20231103 | 112900 | 1293991620 | 7620 | 7610 | 7620 | 7610 | 550 |
| 434 | 20231103 | 112800 | 1289800790 | 7620 | 7620 | 7620 | 7620 | 826 |
| 435 | 20231103 | 112700 | 1283506670 | 7610 | 7610 | 7620 | 7610 | 1109 |
| 436 | 20231103 | 112600 | 1275066750 | 7610 | 7610 | 7610 | 7610 | 486 |
| 437 | 20231103 | 112500 | 1271368290 | 7600 | 7610 | 7610 | 7600 | 457 |
| 438 | 20231103 | 112400 | 1267893630 | 7610 | 7610 | 7610 | 7610 | 0 |
| 439 | 20231103 | 112300 | 1267893630 | 7610 | 7610 | 7620 | 7610 | 78 |
| 440 | 20231103 | 112200 | 1267299450 | 7610 | 7610 | 7610 | 7610 | 15 |
| 441 | 20231103 | 112100 | 1267185300 | 7610 | 7610 | 7610 | 7610 | 602 |
| 442 | 20231103 | 112000 | 1262604080 | 7610 | 7610 | 7620 | 7610 | 4424 |
| 443 | 20231103 | 111900 | 1228934190 | 7610 | 7600 | 7610 | 7600 | 288 |
| 444 | 20231103 | 111800 | 1226745270 | 7600 | 7600 | 7600 | 7590 | 839 |
| 445 | 20231103 | 111700 | 1220369030 | 7600 | 7600 | 7610 | 7600 | 301 |
| 446 | 20231103 | 111600 | 1218079900 | 7610 | 7620 | 7620 | 7610 | 1101 |
| 447 | 20231103 | 111500 | 1209701270 | 7620 | 7620 | 7620 | 7620 | 100 |
| 448 | 20231103 | 111400 | 1208939270 | 7620 | 7610 | 7620 | 7610 | 117 |
| 449 | 20231103 | 111300 | 1208047890 | 7620 | 7610 | 7620 | 7610 | 92 |
| 450 | 20231103 | 111200 | 1207347420 | 7610 | 7600 | 7610 | 7600 | 91 |
| 451 | 20231103 | 111100 | 1206655660 | 7600 | 7610 | 7610 | 7600 | 379 |
| 452 | 20231103 | 111000 | 1203771710 | 7610 | 7610 | 7610 | 7600 | 104 |
| 453 | 20231103 | 110900 | 1202980430 | 7600 | 7600 | 7600 | 7600 | 1991 |
| 454 | 20231103 | 110800 | 1187848830 | 7590 | 7590 | 7590 | 7590 | 16 |
| 455 | 20231103 | 110700 | 1187727390 | 7590 | 7580 | 7590 | 7580 | 52 |
| 456 | 20231103 | 110600 | 1187332720 | 7580 | 7590 | 7590 | 7580 | 84 |
| 457 | 20231103 | 110500 | 1186695310 | 7580 | 7580 | 7580 | 7580 | 16 |
| 458 | 20231103 | 110400 | 1186574030 | 7570 | 7570 | 7590 | 7570 | 391 |
| 459 | 20231103 | 110300 | 1183614140 | 7570 | 7580 | 7580 | 7570 | 277 |
| 460 | 20231103 | 110200 | 1181515680 | 7580 | 7580 | 7600 | 7580 | 720 |
| 461 | 20231103 | 110100 | 1176057680 | 7580 | 7590 | 7590 | 7580 | 816 |
| 462 | 20231103 | 110000 | 1169872240 | 7590 | 7590 | 7590 | 7590 | 558 |
| 463 | 20231103 | 105900 | 1165637020 | 7590 | 7580 | 7590 | 7580 | 202 |
| 464 | 20231103 | 105800 | 1164105000 | 7580 | 7590 | 7590 | 7580 | 420 |
| 465 | 20231103 | 105700 | 1160921200 | 7580 | 7580 | 7580 | 7580 | 138 |
| 466 | 20231103 | 105600 | 1159875160 | 7570 | 7590 | 7590 | 7570 | 420 |
| 467 | 20231103 | 105500 | 1156691360 | 7590 | 7590 | 7590 | 7580 | 615 |
| 468 | 20231103 | 105400 | 1152023670 | 7600 | 7600 | 7600 | 7600 | 0 |
| 469 | 20231103 | 105300 | 1152023670 | 7600 | 7590 | 7600 | 7590 | 45 |
| 470 | 20231103 | 105200 | 1151681930 | 7590 | 7580 | 7590 | 7560 | 2104 |
| 471 | 20231103 | 105100 | 1135764760 | 7580 | 7600 | 7600 | 7580 | 202 |
| 472 | 20231103 | 105000 | 1134233560 | 7600 | 7570 | 7600 | 7560 | 1028 |
| 473 | 20231103 | 104900 | 1126447100 | 7570 | 7570 | 7570 | 7560 | 631 |
| 474 | 20231103 | 104800 | 1121671190 | 7570 | 7570 | 7570 | 7570 | 857 |
| 475 | 20231103 | 104700 | 1115183700 | 7580 | 7580 | 7580 | 7580 | 107 |
| 476 | 20231103 | 104600 | 1114372640 | 7580 | 7590 | 7600 | 7580 | 775 |
| 477 | 20231103 | 104500 | 1108496830 | 7600 | 7600 | 7600 | 7600 | 125 |
| 478 | 20231103 | 104400 | 1107546830 | 7600 | 7610 | 7610 | 7600 | 49 |
| 479 | 20231103 | 104300 | 1107174100 | 7600 | 7580 | 7600 | 7580 | 650 |
| 480 | 20231103 | 104200 | 1102241680 | 7590 | 7590 | 7590 | 7590 | 108 |
| 481 | 20231103 | 104100 | 1101421960 | 7590 | 7590 | 7590 | 7590 | 145 |
| 482 | 20231103 | 104000 | 1100321410 | 7590 | 7590 | 7590 | 7590 | 13 |
| 483 | 20231103 | 103900 | 1100222740 | 7590 | 7570 | 7600 | 7570 | 893 |
| 484 | 20231103 | 103800 | 1093462530 | 7590 | 7590 | 7590 | 7580 | 158 |
| 485 | 20231103 | 103700 | 1092263470 | 7570 | 7570 | 7590 | 7560 | 1243 |
| 486 | 20231103 | 103600 | 1082843720 | 7570 | 7580 | 7580 | 7570 | 266 |
| 487 | 20231103 | 103500 | 1080829090 | 7580 | 7570 | 7580 | 7570 | 520 |
| 488 | 20231103 | 103400 | 1076891490 | 7570 | 7580 | 7580 | 7560 | 294 |
| 489 | 20231103 | 103300 | 1074666080 | 7560 | 7610 | 7610 | 7560 | 7031 |
| 490 | 20231103 | 103200 | 1021430080 | 7610 | 7610 | 7610 | 7610 | 215 |
| 491 | 20231103 | 103100 | 1019793930 | 7610 | 7620 | 7620 | 7610 | 241 |
| 492 | 20231103 | 103000 | 1017959050 | 7630 | 7640 | 7640 | 7600 | 2161 |
| 493 | 20231103 | 102900 | 1001482410 | 7640 | 7620 | 7640 | 7620 | 489 |
| 494 | 20231103 | 102800 | 997748740 | 7640 | 7630 | 7640 | 7630 | 716 |
| 495 | 20231103 | 102700 | 992285420 | 7630 | 7620 | 7630 | 7610 | 1149 |
| 496 | 20231103 | 102600 | 983520780 | 7620 | 7620 | 7620 | 7620 | 721 |
| 497 | 20231103 | 102500 | 978026760 | 7600 | 7610 | 7620 | 7600 | 1255 |
| 498 | 20231103 | 102400 | 968472720 | 7600 | 7580 | 7600 | 7580 | 888 |
| 499 | 20231103 | 102300 | 961731680 | 7580 | 7590 | 7590 | 7580 | 1963 |
| 500 | 20231103 | 102200 | 946839980 | 7580 | 7580 | 7580 | 7580 | 565 |
| 501 | 20231103 | 102100 | 942557280 | 7580 | 7580 | 7580 | 7580 | 174 |
| 502 | 20231103 | 102000 | 941238360 | 7580 | 7580 | 7580 | 7570 | 321 |
| 503 | 20231103 | 101900 | 938808290 | 7580 | 7590 | 7590 | 7570 | 489 |
| 504 | 20231103 | 101800 | 935102450 | 7590 | 7580 | 7590 | 7580 | 556 |
| 505 | 20231103 | 101700 | 930882550 | 7580 | 7570 | 7590 | 7570 | 131 |
| 506 | 20231103 | 101600 | 929890800 | 7570 | 7560 | 7570 | 7560 | 2349 |
| 507 | 20231103 | 101500 | 912117030 | 7570 | 7560 | 7570 | 7560 | 265 |
| 508 | 20231103 | 101400 | 910113120 | 7560 | 7550 | 7560 | 7550 | 195 |
| 509 | 20231103 | 101300 | 908639020 | 7550 | 7560 | 7560 | 7550 | 638 |
| 510 | 20231103 | 101200 | 903819110 | 7550 | 7550 | 7550 | 7540 | 165 |
| 511 | 20231103 | 101100 | 902574350 | 7540 | 7540 | 7550 | 7540 | 2455 |
| 512 | 20231103 | 101000 | 884055270 | 7540 | 7550 | 7550 | 7540 | 46 |
| 513 | 20231103 | 100900 | 883708330 | 7560 | 7550 | 7560 | 7540 | 934 |
| 514 | 20231103 | 100800 | 876657670 | 7550 | 7540 | 7550 | 7540 | 216 |
| 515 | 20231103 | 100700 | 875027020 | 7540 | 7540 | 7540 | 7540 | 239 |
| 516 | 20231103 | 100600 | 873224960 | 7540 | 7550 | 7550 | 7530 | 673 |
| 517 | 20231103 | 100500 | 868147200 | 7550 | 7550 | 7550 | 7550 | 129 |
| 518 | 20231103 | 100400 | 867173250 | 7530 | 7530 | 7540 | 7520 | 983 |
| 519 | 20231103 | 100300 | 859770090 | 7540 | 7540 | 7540 | 7540 | 21 |
| 520 | 20231103 | 100200 | 859611750 | 7540 | 7530 | 7540 | 7520 | 740 |
| 521 | 20231103 | 100100 | 854040580 | 7530 | 7540 | 7540 | 7530 | 204 |
| 522 | 20231103 | 100000 | 852503440 | 7540 | 7530 | 7540 | 7520 | 476 |
| 523 | 20231103 | 095900 | 848920550 | 7530 | 7520 | 7530 | 7520 | 59 |
| 524 | 20231103 | 095800 | 848476810 | 7520 | 7500 | 7520 | 7500 | 1605 |
| 525 | 20231103 | 095700 | 836437980 | 7500 | 7520 | 7530 | 7500 | 2377 |
| 526 | 20231103 | 095600 | 818592630 | 7510 | 7500 | 7510 | 7500 | 140 |
| 527 | 20231103 | 095500 | 817541650 | 7500 | 7500 | 7500 | 7500 | 121 |
| 528 | 20231103 | 095400 | 816634150 | 7500 | 7500 | 7510 | 7490 | 1170 |
| 529 | 20231103 | 095300 | 807868460 | 7490 | 7500 | 7500 | 7490 | 3047 |
| 530 | 20231103 | 095200 | 785041110 | 7500 | 7510 | 7510 | 7490 | 2824 |
| 531 | 20231103 | 095100 | 763860820 | 7510 | 7520 | 7520 | 7510 | 2177 |
| 532 | 20231103 | 095000 | 747511360 | 7510 | 7520 | 7530 | 7510 | 399 |
| 533 | 20231103 | 094900 | 744510780 | 7520 | 7530 | 7530 | 7520 | 275 |
| 534 | 20231103 | 094800 | 742440040 | 7530 | 7500 | 7530 | 7500 | 525 |
| 535 | 20231103 | 094700 | 738500350 | 7500 | 7520 | 7530 | 7500 | 2905 |
| 536 | 20231103 | 094600 | 716673640 | 7520 | 7510 | 7520 | 7510 | 212 |
| 537 | 20231103 | 094500 | 715079510 | 7510 | 7520 | 7520 | 7500 | 493 |
| 538 | 20231103 | 094400 | 711377490 | 7520 | 7510 | 7520 | 7500 | 2789 |
| 539 | 20231103 | 094300 | 690420390 | 7510 | 7520 | 7520 | 7510 | 123 |
| 540 | 20231103 | 094200 | 689495600 | 7520 | 7500 | 7520 | 7500 | 501 |
| 541 | 20231103 | 094100 | 685738080 | 7490 | 7500 | 7510 | 7490 | 3813 |
| 542 | 20231103 | 094000 | 657132490 | 7510 | 7520 | 7520 | 7500 | 2455 |
| 543 | 20231103 | 093900 | 638714300 | 7520 | 7510 | 7520 | 7490 | 6100 |
| 544 | 20231103 | 093800 | 592953220 | 7520 | 7520 | 7530 | 7510 | 1611 |
| 545 | 20231103 | 093700 | 580843790 | 7520 | 7540 | 7540 | 7520 | 2379 |
| 546 | 20231103 | 093600 | 562932870 | 7540 | 7560 | 7560 | 7540 | 3251 |
| 547 | 20231103 | 093500 | 538409270 | 7560 | 7570 | 7570 | 7550 | 501 |
| 548 | 20231103 | 093400 | 534622450 | 7570 | 7580 | 7590 | 7570 | 72 |
| 549 | 20231103 | 093300 | 534077250 | 7580 | 7590 | 7590 | 7540 | 1080 |
| 550 | 20231103 | 093200 | 525924680 | 7600 | 7590 | 7600 | 7550 | 221 |
| 551 | 20231103 | 093100 | 524249280 | 7600 | 7590 | 7600 | 7590 | 97 |
| 552 | 20231103 | 093000 | 523512990 | 7590 | 7580 | 7590 | 7550 | 1429 |
| 553 | 20231103 | 092900 | 512692060 | 7570 | 7590 | 7590 | 7550 | 2708 |
| 554 | 20231103 | 092800 | 492213190 | 7600 | 7580 | 7600 | 7570 | 469 |
| 555 | 20231103 | 092700 | 488661700 | 7570 | 7600 | 7600 | 7570 | 1964 |
| 556 | 20231103 | 092600 | 473763290 | 7620 | 7600 | 7620 | 7600 | 326 |
| 557 | 20231103 | 092500 | 471281150 | 7600 | 7600 | 7600 | 7590 | 282 |
| 558 | 20231103 | 092400 | 469137980 | 7600 | 7610 | 7630 | 7590 | 1104 |
| 559 | 20231103 | 092300 | 460749740 | 7640 | 7610 | 7640 | 7610 | 5 |
| 560 | 20231103 | 092200 | 460711630 | 7590 | 7650 | 7650 | 7590 | 2096 |
| 561 | 20231103 | 092100 | 444764390 | 7650 | 7600 | 7650 | 7590 | 1249 |
| 562 | 20231103 | 092000 | 435271070 | 7600 | 7600 | 7600 | 7600 | 815 |
| 563 | 20231103 | 091900 | 429077070 | 7590 | 7600 | 7600 | 7590 | 614 |
| 564 | 20231103 | 091800 | 424413580 | 7600 | 7670 | 7670 | 7600 | 5549 |
| 565 | 20231103 | 091700 | 382199010 | 7660 | 7670 | 7670 | 7660 | 795 |
| 566 | 20231103 | 091600 | 376109290 | 7680 | 7680 | 7680 | 7630 | 646 |
| 567 | 20231103 | 091500 | 371154990 | 7680 | 7680 | 7690 | 7630 | 887 |
| 568 | 20231103 | 091400 | 364381150 | 7690 | 7690 | 7690 | 7680 | 730 |
| 569 | 20231103 | 091300 | 358767520 | 7690 | 7690 | 7690 | 7630 | 3254 |
| 570 | 20231103 | 091200 | 333749650 | 7690 | 7640 | 7690 | 7630 | 2724 |
| 571 | 20231103 | 091100 | 312896770 | 7640 | 7620 | 7650 | 7610 | 1534 |
| 572 | 20231103 | 091000 | 301189620 | 7610 | 7620 | 7640 | 7610 | 1643 |
| 573 | 20231103 | 090900 | 288669320 | 7620 | 7590 | 7620 | 7590 | 456 |
| 574 | 20231103 | 090800 | 285206280 | 7590 | 7610 | 7610 | 7580 | 1743 |
| 575 | 20231103 | 090700 | 271976060 | 7600 | 7600 | 7600 | 7590 | 6353 |
| 576 | 20231103 | 090600 | 223745440 | 7600 | 7650 | 7650 | 7600 | 5132 |
| 577 | 20231103 | 090500 | 184722890 | 7640 | 7650 | 7650 | 7620 | 1623 |
| 578 | 20231103 | 090400 | 172331240 | 7650 | 7630 | 7680 | 7600 | 4623 |
| 579 | 20231103 | 090300 | 137127500 | 7680 | 7710 | 7720 | 7650 | 8547 |
| 580 | 20231103 | 090200 | 71555890 | 7720 | 7720 | 7740 | 7720 | 3821 |
| 581 | 20231103 | 090100 | 42042780 | 7730 | 7700 | 7730 | 7700 | 1198 |
| 582 | 20231103 | 090000 | 32792600 | 7700 | 7680 | 7700 | 7680 | 4170 |