28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 6231 |
| 3 | 20231103 | 184200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20231103 | 184100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20231103 | 184000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20231103 | 183900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20231103 | 183800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20231103 | 183700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20231103 | 183600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20231103 | 183500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20231103 | 183400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20231103 | 183300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20231103 | 183200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20231103 | 183100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20231103 | 183000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20231103 | 182900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20231103 | 182800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20231103 | 182700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20231103 | 182600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20231103 | 182500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20231103 | 182400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20231103 | 182300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20231103 | 182200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20231103 | 182100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20231103 | 182000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20231103 | 181900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20231103 | 181800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20231103 | 181700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20231103 | 181600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20231103 | 181500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20231103 | 181400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20231103 | 181300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 6231 |
| 33 | 20231103 | 181200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20231103 | 181100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20231103 | 181000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20231103 | 180900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20231103 | 180800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20231103 | 180700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20231103 | 180600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20231103 | 180500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20231103 | 180400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20231103 | 180300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20231103 | 180200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20231103 | 180100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20231103 | 180000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20231103 | 175900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20231103 | 175800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20231103 | 175700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20231103 | 175600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20231103 | 175500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20231103 | 175400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20231103 | 175300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20231103 | 175200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20231103 | 175100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20231103 | 175000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20231103 | 174900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20231103 | 174800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20231103 | 174700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20231103 | 174600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20231103 | 174500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20231103 | 174400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20231103 | 174300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 6231 |
| 63 | 20231103 | 174200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20231103 | 174100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20231103 | 174000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20231103 | 173900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20231103 | 173800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20231103 | 173700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20231103 | 173600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20231103 | 173500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20231103 | 173400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20231103 | 173300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20231103 | 173200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20231103 | 173100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20231103 | 173000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20231103 | 172900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20231103 | 172800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20231103 | 172700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20231103 | 172600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20231103 | 172500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20231103 | 172400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20231103 | 172300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20231103 | 172200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20231103 | 172100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20231103 | 172000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20231103 | 171900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20231103 | 171800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20231103 | 171700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20231103 | 171600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20231103 | 171500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20231103 | 171400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20231103 | 171300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 6231 |
| 93 | 20231103 | 171200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20231103 | 171100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20231103 | 171000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20231103 | 170900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20231103 | 170800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20231103 | 170700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20231103 | 170600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20231103 | 170500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20231103 | 170400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20231103 | 170300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20231103 | 170200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20231103 | 170100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20231103 | 170000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20231103 | 165900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20231103 | 165800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20231103 | 165700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20231103 | 165600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20231103 | 165500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20231103 | 165400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20231103 | 165300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20231103 | 165200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20231103 | 165100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20231103 | 165000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20231103 | 164900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20231103 | 164800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20231103 | 164700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20231103 | 164600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20231103 | 164500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20231103 | 164400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20231103 | 164300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 6231 |
| 123 | 20231103 | 164200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20231103 | 164100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20231103 | 164000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20231103 | 163900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20231103 | 163800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20231103 | 163700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20231103 | 163600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20231103 | 163500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20231103 | 163400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20231103 | 163300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20231103 | 163200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20231103 | 163100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20231103 | 163000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20231103 | 162900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20231103 | 162800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20231103 | 162700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20231103 | 162600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20231103 | 162500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20231103 | 162400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20231103 | 162300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20231103 | 162200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20231103 | 162100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20231103 | 162000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20231103 | 161900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20231103 | 161800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20231103 | 161700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20231103 | 161600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20231103 | 161500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20231103 | 161400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20231103 | 161300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 6231 |
| 153 | 20231103 | 161200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20231103 | 161100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20231103 | 161000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20231103 | 160900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20231103 | 160800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20231103 | 160700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20231103 | 160600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20231103 | 160500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20231103 | 160400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20231103 | 160300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20231103 | 160200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20231103 | 160100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20231103 | 160000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20231103 | 155900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20231103 | 155800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20231103 | 155700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20231103 | 155600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20231103 | 155500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20231103 | 155400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20231103 | 155300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20231103 | 155200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20231103 | 155100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20231103 | 155000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20231103 | 154900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20231103 | 154800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20231103 | 154700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20231103 | 154600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20231103 | 154500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20231103 | 154400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20231103 | 154300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 6231 |
| 183 | 20231103 | 154200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20231103 | 154100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20231103 | 154000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20231103 | 153900 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 187 | 20231103 | 153800 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20231103 | 153700 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 189 | 20231103 | 153600 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 190 | 20231103 | 153500 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 191 | 20231103 | 153400 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 192 | 20231103 | 153300 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 193 | 20231103 | 153200 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 194 | 20231103 | 153100 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 0 |
| 195 | 20231103 | 153000 | 1997109680 | 8740 | 8740 | 8740 | 8740 | 6231 |
| 196 | 20231103 | 152900 | 1942650740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 197 | 20231103 | 152800 | 1942650740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 198 | 20231103 | 152700 | 1942650740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 199 | 20231103 | 152600 | 1942650740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 200 | 20231103 | 152500 | 1942650740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 201 | 20231103 | 152400 | 1942650740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 202 | 20231103 | 152300 | 1942650740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 203 | 20231103 | 152200 | 1942650740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 204 | 20231103 | 152100 | 1942650740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 205 | 20231103 | 152000 | 1942650740 | 8750 | 8750 | 8750 | 8750 | 0 |
| 206 | 20231103 | 151900 | 1942650740 | 8750 | 8740 | 8750 | 8740 | 1236 |
| 207 | 20231103 | 151800 | 1931844670 | 8750 | 8740 | 8760 | 8740 | 1853 |
| 208 | 20231103 | 151700 | 1915633790 | 8740 | 8740 | 8740 | 8740 | 32 |
| 209 | 20231103 | 151600 | 1915354110 | 8730 | 8730 | 8740 | 8730 | 81 |
| 210 | 20231103 | 151500 | 1914646970 | 8750 | 8740 | 8750 | 8740 | 718 |
| 211 | 20231103 | 151400 | 1908371610 | 8740 | 8740 | 8740 | 8740 | 417 |
| 212 | 20231103 | 151300 | 1904727030 | 8740 | 8740 | 8740 | 8740 | 478 |
| 213 | 20231103 | 151200 | 1900549310 | 8740 | 8740 | 8750 | 8740 | 517 |
| 214 | 20231103 | 151100 | 1896030630 | 8750 | 8750 | 8750 | 8750 | 30 |
| 215 | 20231103 | 151000 | 1895768130 | 8750 | 8750 | 8750 | 8750 | 656 |
| 216 | 20231103 | 150900 | 1890028130 | 8750 | 8740 | 8760 | 8740 | 550 |
| 217 | 20231103 | 150800 | 1885215660 | 8740 | 8740 | 8740 | 8740 | 332 |
| 218 | 20231103 | 150700 | 1882313980 | 8750 | 8740 | 8750 | 8740 | 22 |
| 219 | 20231103 | 150600 | 1882121490 | 8740 | 8760 | 8760 | 8740 | 280 |
| 220 | 20231103 | 150500 | 1879671190 | 8750 | 8750 | 8770 | 8750 | 338 |
| 221 | 20231103 | 150400 | 1876712630 | 8770 | 8770 | 8770 | 8770 | 314 |
| 222 | 20231103 | 150300 | 1873958850 | 8770 | 8770 | 8770 | 8770 | 200 |
| 223 | 20231103 | 150200 | 1872204850 | 8770 | 8770 | 8780 | 8690 | 2065 |
| 224 | 20231103 | 150100 | 1854180880 | 8770 | 8780 | 8780 | 8770 | 201 |
| 225 | 20231103 | 150000 | 1852416120 | 8780 | 8780 | 8800 | 8780 | 2093 |
| 226 | 20231103 | 145900 | 1834028320 | 8780 | 8760 | 8780 | 8760 | 4005 |
| 227 | 20231103 | 145800 | 1798925000 | 8750 | 8740 | 8750 | 8740 | 1048 |
| 228 | 20231103 | 145700 | 1789755440 | 8740 | 8740 | 8750 | 8730 | 801 |
| 229 | 20231103 | 145600 | 1782754790 | 8730 | 8730 | 8730 | 8720 | 733 |
| 230 | 20231103 | 145500 | 1776356200 | 8720 | 8730 | 8730 | 8710 | 224 |
| 231 | 20231103 | 145400 | 1774403760 | 8730 | 8730 | 8730 | 8730 | 3 |
| 232 | 20231103 | 145300 | 1774377570 | 8730 | 8730 | 8730 | 8730 | 281 |
| 233 | 20231103 | 145200 | 1771924440 | 8730 | 8730 | 8740 | 8710 | 902 |
| 234 | 20231103 | 145100 | 1764055620 | 8740 | 8700 | 8740 | 8700 | 6316 |
| 235 | 20231103 | 145000 | 1709073300 | 8700 | 8710 | 8710 | 8690 | 2006 |
| 236 | 20231103 | 144900 | 1691623740 | 8720 | 8720 | 8720 | 8720 | 0 |
| 237 | 20231103 | 144800 | 1691623740 | 8720 | 8720 | 8730 | 8720 | 684 |
| 238 | 20231103 | 144700 | 1685658520 | 8720 | 8710 | 8720 | 8710 | 308 |
| 239 | 20231103 | 144600 | 1682975760 | 8720 | 8710 | 8720 | 8710 | 44 |
| 240 | 20231103 | 144500 | 1682592420 | 8700 | 8740 | 8740 | 8700 | 793 |
| 241 | 20231103 | 144400 | 1675682890 | 8750 | 8750 | 8750 | 8740 | 293 |
| 242 | 20231103 | 144300 | 1673120080 | 8750 | 8720 | 8760 | 8720 | 740 |
| 243 | 20231103 | 144200 | 1666644540 | 8700 | 8710 | 8710 | 8700 | 132 |
| 244 | 20231103 | 144100 | 1665495180 | 8710 | 8710 | 8760 | 8710 | 1391 |
| 245 | 20231103 | 144000 | 1653337960 | 8720 | 8750 | 8760 | 8720 | 2296 |
| 246 | 20231103 | 143900 | 1633288890 | 8750 | 8730 | 8750 | 8720 | 1972 |
| 247 | 20231103 | 143800 | 1616057310 | 8730 | 8800 | 8840 | 8700 | 8457 |
| 248 | 20231103 | 143700 | 1541787390 | 8800 | 8700 | 8800 | 8690 | 23754 |
| 249 | 20231103 | 143600 | 1334250900 | 8690 | 8640 | 8700 | 8630 | 9366 |
| 250 | 20231103 | 143500 | 1252982470 | 8640 | 8620 | 8640 | 8620 | 1271 |
| 251 | 20231103 | 143400 | 1242002030 | 8590 | 8590 | 8590 | 8590 | 0 |
| 252 | 20231103 | 143300 | 1242002030 | 8590 | 8590 | 8590 | 8590 | 3 |
| 253 | 20231103 | 143200 | 1241976260 | 8590 | 8590 | 8590 | 8590 | 569 |
| 254 | 20231103 | 143100 | 1237088550 | 8590 | 8590 | 8590 | 8590 | 135 |
| 255 | 20231103 | 143000 | 1235928900 | 8590 | 8590 | 8590 | 8590 | 100 |
| 256 | 20231103 | 142900 | 1235069900 | 8590 | 8580 | 8590 | 8580 | 24 |
| 257 | 20231103 | 142800 | 1234863970 | 8610 | 8610 | 8610 | 8610 | 0 |
| 258 | 20231103 | 142700 | 1234863970 | 8610 | 8580 | 8610 | 8580 | 32 |
| 259 | 20231103 | 142600 | 1234589140 | 8560 | 8620 | 8620 | 8560 | 1200 |
| 260 | 20231103 | 142500 | 1224278530 | 8630 | 8620 | 8630 | 8620 | 201 |
| 261 | 20231103 | 142400 | 1222544230 | 8620 | 8620 | 8620 | 8620 | 520 |
| 262 | 20231103 | 142300 | 1218061830 | 8630 | 8630 | 8630 | 8630 | 22 |
| 263 | 20231103 | 142200 | 1217871970 | 8620 | 8620 | 8620 | 8620 | 11 |
| 264 | 20231103 | 142100 | 1217777150 | 8630 | 8630 | 8630 | 8630 | 82 |
| 265 | 20231103 | 142000 | 1217069490 | 8630 | 8640 | 8640 | 8630 | 11 |
| 266 | 20231103 | 141900 | 1216974550 | 8640 | 8650 | 8650 | 8640 | 65 |
| 267 | 20231103 | 141800 | 1216412470 | 8650 | 8640 | 8650 | 8640 | 23 |
| 268 | 20231103 | 141700 | 1216213610 | 8640 | 8630 | 8640 | 8630 | 498 |
| 269 | 20231103 | 141600 | 1211912370 | 8630 | 8630 | 8630 | 8630 | 19 |
| 270 | 20231103 | 141500 | 1211748400 | 8640 | 8640 | 8640 | 8640 | 67 |
| 271 | 20231103 | 141400 | 1211169520 | 8640 | 8640 | 8640 | 8630 | 26 |
| 272 | 20231103 | 141300 | 1210944990 | 8630 | 8630 | 8630 | 8630 | 11 |
| 273 | 20231103 | 141200 | 1210850060 | 8640 | 8640 | 8640 | 8640 | 22 |
| 274 | 20231103 | 141100 | 1210659980 | 8650 | 8650 | 8650 | 8650 | 52 |
| 275 | 20231103 | 141000 | 1210210180 | 8650 | 8640 | 8650 | 8640 | 96 |
| 276 | 20231103 | 140900 | 1209380640 | 8660 | 8650 | 8660 | 8650 | 13 |
| 277 | 20231103 | 140800 | 1209268170 | 8640 | 8640 | 8640 | 8640 | 27 |
| 278 | 20231103 | 140700 | 1209034890 | 8650 | 8640 | 8650 | 8640 | 4 |
| 279 | 20231103 | 140600 | 1209000300 | 8670 | 8640 | 8670 | 8640 | 174 |
| 280 | 20231103 | 140500 | 1207496710 | 8640 | 8660 | 8670 | 8640 | 12 |
| 281 | 20231103 | 140400 | 1207392800 | 8670 | 8650 | 8670 | 8650 | 605 |
| 282 | 20231103 | 140300 | 1202153430 | 8640 | 8640 | 8640 | 8640 | 18 |
| 283 | 20231103 | 140200 | 1201997910 | 8650 | 8640 | 8650 | 8630 | 18 |
| 284 | 20231103 | 140100 | 1201842530 | 8640 | 8630 | 8640 | 8630 | 507 |
| 285 | 20231103 | 140000 | 1197462150 | 8630 | 8630 | 8630 | 8630 | 8 |
| 286 | 20231103 | 135900 | 1197393110 | 8630 | 8630 | 8640 | 8630 | 211 |
| 287 | 20231103 | 135800 | 1195570370 | 8630 | 8630 | 8630 | 8630 | 21 |
| 288 | 20231103 | 135700 | 1195389140 | 8630 | 8640 | 8640 | 8630 | 14 |
| 289 | 20231103 | 135600 | 1195268270 | 8640 | 8640 | 8650 | 8640 | 339 |
| 290 | 20231103 | 135500 | 1192339300 | 8650 | 8640 | 8650 | 8640 | 71 |
| 291 | 20231103 | 135400 | 1191725240 | 8640 | 8640 | 8640 | 8640 | 19 |
| 292 | 20231103 | 135300 | 1191561080 | 8640 | 8640 | 8640 | 8640 | 111 |
| 293 | 20231103 | 135200 | 1190602040 | 8640 | 8650 | 8650 | 8640 | 44 |
| 294 | 20231103 | 135100 | 1190221550 | 8650 | 8650 | 8650 | 8640 | 164 |
| 295 | 20231103 | 135000 | 1188803060 | 8650 | 8650 | 8650 | 8650 | 20 |
| 296 | 20231103 | 134900 | 1188630060 | 8650 | 8650 | 8650 | 8650 | 81 |
| 297 | 20231103 | 134800 | 1187929410 | 8650 | 8660 | 8660 | 8650 | 78 |
| 298 | 20231103 | 134700 | 1187254040 | 8650 | 8650 | 8650 | 8650 | 21 |
| 299 | 20231103 | 134600 | 1187072390 | 8650 | 8650 | 8650 | 8650 | 11 |
| 300 | 20231103 | 134500 | 1186977240 | 8650 | 8650 | 8650 | 8650 | 18 |
| 301 | 20231103 | 134400 | 1186821540 | 8650 | 8650 | 8650 | 8650 | 10 |
| 302 | 20231103 | 134300 | 1186735040 | 8640 | 8650 | 8650 | 8640 | 285 |
| 303 | 20231103 | 134200 | 1184272540 | 8640 | 8640 | 8640 | 8640 | 17 |
| 304 | 20231103 | 134100 | 1184125660 | 8650 | 8660 | 8660 | 8650 | 33 |
| 305 | 20231103 | 134000 | 1183840160 | 8660 | 8650 | 8660 | 8650 | 154 |
| 306 | 20231103 | 133900 | 1182506740 | 8640 | 8640 | 8640 | 8640 | 19 |
| 307 | 20231103 | 133800 | 1182342580 | 8640 | 8640 | 8640 | 8640 | 26 |
| 308 | 20231103 | 133700 | 1182117940 | 8660 | 8650 | 8660 | 8650 | 43 |
| 309 | 20231103 | 133600 | 1181745980 | 8650 | 8640 | 8650 | 8640 | 98 |
| 310 | 20231103 | 133500 | 1180898470 | 8640 | 8640 | 8640 | 8640 | 154 |
| 311 | 20231103 | 133400 | 1179567910 | 8640 | 8640 | 8640 | 8640 | 21 |
| 312 | 20231103 | 133300 | 1179386470 | 8640 | 8650 | 8650 | 8640 | 83 |
| 313 | 20231103 | 133200 | 1178668620 | 8640 | 8640 | 8640 | 8640 | 21 |
| 314 | 20231103 | 133100 | 1178487180 | 8640 | 8650 | 8650 | 8640 | 2365 |
| 315 | 20231103 | 133000 | 1158051440 | 8640 | 8660 | 8660 | 8640 | 943 |
| 316 | 20231103 | 132900 | 1149893770 | 8660 | 8660 | 8660 | 8660 | 11 |
| 317 | 20231103 | 132800 | 1149798510 | 8660 | 8660 | 8660 | 8660 | 52 |
| 318 | 20231103 | 132700 | 1149348190 | 8660 | 8660 | 8660 | 8660 | 19 |
| 319 | 20231103 | 132600 | 1149183650 | 8670 | 8660 | 8670 | 8660 | 18 |
| 320 | 20231103 | 132500 | 1149027700 | 8670 | 8640 | 8670 | 8640 | 123 |
| 321 | 20231103 | 132400 | 1147963550 | 8650 | 8650 | 8650 | 8650 | 1 |
| 322 | 20231103 | 132300 | 1147954900 | 8650 | 8650 | 8650 | 8650 | 13 |
| 323 | 20231103 | 132200 | 1147842450 | 8650 | 8650 | 8650 | 8650 | 17 |
| 324 | 20231103 | 132100 | 1147695400 | 8660 | 8660 | 8660 | 8660 | 78 |
| 325 | 20231103 | 132000 | 1147019920 | 8650 | 8650 | 8650 | 8650 | 7 |
| 326 | 20231103 | 131900 | 1146959370 | 8670 | 8670 | 8670 | 8670 | 0 |
| 327 | 20231103 | 131800 | 1146959370 | 8670 | 8670 | 8670 | 8670 | 83 |
| 328 | 20231103 | 131700 | 1146239760 | 8670 | 8630 | 8670 | 8630 | 4870 |
| 329 | 20231103 | 131600 | 1104122680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 330 | 20231103 | 131500 | 1104122680 | 8600 | 8600 | 8600 | 8600 | 0 |
| 331 | 20231103 | 131400 | 1104122680 | 8600 | 8630 | 8630 | 8600 | 2 |
| 332 | 20231103 | 131300 | 1104105450 | 8590 | 8590 | 8630 | 8590 | 5 |
| 333 | 20231103 | 131200 | 1104062420 | 8590 | 8630 | 8630 | 8590 | 137 |
| 334 | 20231103 | 131100 | 1102885550 | 8590 | 8600 | 8600 | 8590 | 86 |
| 335 | 20231103 | 131000 | 1102146760 | 8590 | 8620 | 8630 | 8590 | 14 |
| 336 | 20231103 | 130900 | 1102026040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 337 | 20231103 | 130800 | 1102026040 | 8580 | 8600 | 8600 | 8580 | 22 |
| 338 | 20231103 | 130700 | 1101836980 | 8630 | 8590 | 8630 | 8580 | 860 |
| 339 | 20231103 | 130600 | 1094452600 | 8580 | 8590 | 8600 | 8580 | 652 |
| 340 | 20231103 | 130500 | 1088851030 | 8600 | 8600 | 8600 | 8600 | 52 |
| 341 | 20231103 | 130400 | 1088403830 | 8600 | 8610 | 8650 | 8600 | 121 |
| 342 | 20231103 | 130300 | 1087361830 | 8610 | 8610 | 8610 | 8610 | 24 |
| 343 | 20231103 | 130200 | 1087155190 | 8590 | 8600 | 8600 | 8590 | 10 |
| 344 | 20231103 | 130100 | 1087069200 | 8600 | 8600 | 8600 | 8600 | 868 |
| 345 | 20231103 | 130000 | 1079604400 | 8600 | 8600 | 8600 | 8600 | 0 |
| 346 | 20231103 | 125900 | 1079604400 | 8600 | 8610 | 8610 | 8600 | 2 |
| 347 | 20231103 | 125800 | 1079587190 | 8620 | 8620 | 8620 | 8620 | 81 |
| 348 | 20231103 | 125700 | 1078888970 | 8620 | 8620 | 8620 | 8620 | 61 |
| 349 | 20231103 | 125600 | 1078363150 | 8620 | 8620 | 8620 | 8620 | 0 |
| 350 | 20231103 | 125500 | 1078363150 | 8620 | 8620 | 8620 | 8620 | 1 |
| 351 | 20231103 | 125400 | 1078354530 | 8650 | 8650 | 8650 | 8650 | 0 |
| 352 | 20231103 | 125300 | 1078354530 | 8650 | 8650 | 8650 | 8650 | 1 |
| 353 | 20231103 | 125200 | 1078345880 | 8640 | 8610 | 8640 | 8610 | 196 |
| 354 | 20231103 | 125100 | 1076653050 | 8610 | 8610 | 8610 | 8610 | 429 |
| 355 | 20231103 | 125000 | 1072959360 | 8610 | 8620 | 8620 | 8610 | 171 |
| 356 | 20231103 | 124900 | 1071486380 | 8630 | 8630 | 8630 | 8630 | 0 |
| 357 | 20231103 | 124800 | 1071486380 | 8630 | 8630 | 8630 | 8630 | 2 |
| 358 | 20231103 | 124700 | 1071469120 | 8630 | 8630 | 8630 | 8630 | 32 |
| 359 | 20231103 | 124600 | 1071192960 | 8630 | 8630 | 8630 | 8630 | 12 |
| 360 | 20231103 | 124500 | 1071089400 | 8630 | 8630 | 8630 | 8630 | 3 |
| 361 | 20231103 | 124400 | 1071063510 | 8620 | 8620 | 8620 | 8620 | 4 |
| 362 | 20231103 | 124300 | 1071029030 | 8620 | 8620 | 8620 | 8620 | 80 |
| 363 | 20231103 | 124200 | 1070339430 | 8620 | 8620 | 8620 | 8620 | 0 |
| 364 | 20231103 | 124100 | 1070339430 | 8620 | 8620 | 8620 | 8620 | 60 |
| 365 | 20231103 | 124000 | 1069822230 | 8620 | 8620 | 8620 | 8620 | 0 |
| 366 | 20231103 | 123900 | 1069822230 | 8620 | 8620 | 8620 | 8620 | 20 |
| 367 | 20231103 | 123800 | 1069649830 | 8620 | 8610 | 8620 | 8610 | 310 |
| 368 | 20231103 | 123700 | 1066980630 | 8620 | 8620 | 8620 | 8620 | 182 |
| 369 | 20231103 | 123600 | 1065411790 | 8610 | 8620 | 8620 | 8610 | 445 |
| 370 | 20231103 | 123500 | 1061580240 | 8620 | 8620 | 8620 | 8620 | 0 |
| 371 | 20231103 | 123400 | 1061580240 | 8620 | 8600 | 8620 | 8600 | 30 |
| 372 | 20231103 | 123300 | 1061321720 | 8610 | 8630 | 8630 | 8610 | 65 |
| 373 | 20231103 | 123200 | 1060761310 | 8640 | 8630 | 8640 | 8630 | 73 |
| 374 | 20231103 | 123100 | 1060130790 | 8630 | 8630 | 8630 | 8630 | 6 |
| 375 | 20231103 | 123000 | 1060079010 | 8630 | 8630 | 8630 | 8630 | 22 |
| 376 | 20231103 | 122900 | 1059889150 | 8630 | 8630 | 8630 | 8630 | 72 |
| 377 | 20231103 | 122800 | 1059267790 | 8620 | 8630 | 8630 | 8620 | 25 |
| 378 | 20231103 | 122700 | 1059052100 | 8640 | 8640 | 8640 | 8640 | 0 |
| 379 | 20231103 | 122600 | 1059052100 | 8640 | 8640 | 8640 | 8640 | 0 |
| 380 | 20231103 | 122500 | 1059052100 | 8640 | 8640 | 8640 | 8640 | 5 |
| 381 | 20231103 | 122400 | 1059008900 | 8640 | 8640 | 8640 | 8640 | 72 |
| 382 | 20231103 | 122300 | 1058386820 | 8640 | 8610 | 8640 | 8610 | 72 |
| 383 | 20231103 | 122200 | 1057765400 | 8610 | 8620 | 8620 | 8610 | 521 |
| 384 | 20231103 | 122100 | 1053278990 | 8620 | 8640 | 8640 | 8620 | 582 |
| 385 | 20231103 | 122000 | 1048259240 | 8640 | 8640 | 8640 | 8640 | 252 |
| 386 | 20231103 | 121900 | 1046081960 | 8640 | 8640 | 8640 | 8640 | 20 |
| 387 | 20231103 | 121800 | 1045909160 | 8650 | 8650 | 8650 | 8650 | 0 |
| 388 | 20231103 | 121700 | 1045909160 | 8650 | 8650 | 8650 | 8650 | 171 |
| 389 | 20231103 | 121600 | 1044430010 | 8640 | 8640 | 8640 | 8640 | 58 |
| 390 | 20231103 | 121500 | 1043928890 | 8650 | 8650 | 8650 | 8650 | 0 |
| 391 | 20231103 | 121400 | 1043928890 | 8650 | 8650 | 8650 | 8650 | 225 |
| 392 | 20231103 | 121300 | 1041982640 | 8650 | 8660 | 8660 | 8650 | 221 |
| 393 | 20231103 | 121200 | 1040069060 | 8660 | 8670 | 8670 | 8660 | 610 |
| 394 | 20231103 | 121100 | 1034781460 | 8670 | 8670 | 8670 | 8670 | 1158 |
| 395 | 20231103 | 121000 | 1024741600 | 8670 | 8660 | 8670 | 8660 | 16 |
| 396 | 20231103 | 120900 | 1024602940 | 8670 | 8670 | 8670 | 8670 | 412 |
| 397 | 20231103 | 120800 | 1021030900 | 8660 | 8630 | 8660 | 8630 | 6553 |
| 398 | 20231103 | 120700 | 964383430 | 8640 | 8620 | 8640 | 8620 | 708 |
| 399 | 20231103 | 120600 | 958278140 | 8620 | 8620 | 8620 | 8620 | 10 |
| 400 | 20231103 | 120500 | 958191940 | 8610 | 8630 | 8630 | 8610 | 606 |
| 401 | 20231103 | 120400 | 952970130 | 8630 | 8630 | 8630 | 8630 | 0 |
| 402 | 20231103 | 120300 | 952970130 | 8630 | 8630 | 8630 | 8630 | 1 |
| 403 | 20231103 | 120200 | 952961500 | 8640 | 8640 | 8640 | 8640 | 71 |
| 404 | 20231103 | 120100 | 952348060 | 8640 | 8640 | 8640 | 8640 | 1 |
| 405 | 20231103 | 120000 | 952339420 | 8630 | 8630 | 8630 | 8630 | 0 |
| 406 | 20231103 | 115900 | 952339420 | 8630 | 8630 | 8630 | 8630 | 112 |
| 407 | 20231103 | 115800 | 951372860 | 8640 | 8640 | 8640 | 8640 | 151 |
| 408 | 20231103 | 115700 | 950068220 | 8640 | 8640 | 8640 | 8640 | 0 |
| 409 | 20231103 | 115600 | 950068220 | 8640 | 8640 | 8640 | 8640 | 287 |
| 410 | 20231103 | 115500 | 947588540 | 8640 | 8650 | 8650 | 8640 | 220 |
| 411 | 20231103 | 115400 | 945686590 | 8640 | 8650 | 8670 | 8640 | 165 |
| 412 | 20231103 | 115300 | 944258730 | 8670 | 8670 | 8670 | 8670 | 0 |
| 413 | 20231103 | 115200 | 944258730 | 8670 | 8670 | 8670 | 8670 | 0 |
| 414 | 20231103 | 115100 | 944258730 | 8670 | 8670 | 8670 | 8670 | 1 |
| 415 | 20231103 | 115000 | 944250060 | 8650 | 8640 | 8650 | 8640 | 22 |
| 416 | 20231103 | 114900 | 944059860 | 8640 | 8640 | 8640 | 8640 | 1 |
| 417 | 20231103 | 114800 | 944051220 | 8670 | 8660 | 8670 | 8660 | 875 |
| 418 | 20231103 | 114700 | 936473710 | 8660 | 8650 | 8660 | 8620 | 602 |
| 419 | 20231103 | 114600 | 931266990 | 8650 | 8650 | 8650 | 8650 | 0 |
| 420 | 20231103 | 114500 | 931266990 | 8650 | 8650 | 8650 | 8650 | 2 |
| 421 | 20231103 | 114400 | 931249690 | 8650 | 8650 | 8650 | 8650 | 2 |
| 422 | 20231103 | 114300 | 931232390 | 8650 | 8640 | 8650 | 8640 | 690 |
| 423 | 20231103 | 114200 | 925268790 | 8630 | 8630 | 8630 | 8630 | 385 |
| 424 | 20231103 | 114100 | 921946240 | 8640 | 8650 | 8650 | 8640 | 175 |
| 425 | 20231103 | 114000 | 920433090 | 8640 | 8650 | 8650 | 8640 | 100 |
| 426 | 20231103 | 113900 | 919568640 | 8660 | 8650 | 8660 | 8650 | 137 |
| 427 | 20231103 | 113800 | 918382920 | 8640 | 8640 | 8640 | 8640 | 0 |
| 428 | 20231103 | 113700 | 918382920 | 8640 | 8660 | 8660 | 8640 | 599 |
| 429 | 20231103 | 113600 | 913199480 | 8660 | 8660 | 8660 | 8660 | 40 |
| 430 | 20231103 | 113500 | 912853080 | 8660 | 8660 | 8660 | 8660 | 111 |
| 431 | 20231103 | 113400 | 911891820 | 8670 | 8670 | 8670 | 8670 | 10 |
| 432 | 20231103 | 113300 | 911805120 | 8660 | 8660 | 8660 | 8660 | 21 |
| 433 | 20231103 | 113200 | 911623260 | 8660 | 8670 | 8670 | 8660 | 69 |
| 434 | 20231103 | 113100 | 911025080 | 8650 | 8670 | 8670 | 8650 | 602 |
| 435 | 20231103 | 113000 | 905807160 | 8660 | 8660 | 8660 | 8660 | 764 |
| 436 | 20231103 | 112900 | 899190920 | 8660 | 8660 | 8660 | 8660 | 0 |
| 437 | 20231103 | 112800 | 899190920 | 8660 | 8660 | 8660 | 8660 | 85 |
| 438 | 20231103 | 112700 | 898454820 | 8640 | 8640 | 8650 | 8640 | 614 |
| 439 | 20231103 | 112600 | 893148780 | 8650 | 8650 | 8650 | 8650 | 0 |
| 440 | 20231103 | 112500 | 893148780 | 8650 | 8650 | 8650 | 8650 | 0 |
| 441 | 20231103 | 112400 | 893148780 | 8650 | 8660 | 8660 | 8650 | 68 |
| 442 | 20231103 | 112300 | 892560000 | 8640 | 8640 | 8640 | 8640 | 283 |
| 443 | 20231103 | 112200 | 890114880 | 8650 | 8650 | 8650 | 8650 | 1012 |
| 444 | 20231103 | 112100 | 881361080 | 8630 | 8640 | 8640 | 8630 | 952 |
| 445 | 20231103 | 112000 | 873140220 | 8640 | 8650 | 8650 | 8640 | 3490 |
| 446 | 20231103 | 111900 | 842985740 | 8650 | 8640 | 8650 | 8640 | 419 |
| 447 | 20231103 | 111800 | 839365090 | 8650 | 8650 | 8650 | 8650 | 0 |
| 448 | 20231103 | 111700 | 839365090 | 8650 | 8640 | 8650 | 8640 | 86 |
| 449 | 20231103 | 111600 | 838621620 | 8650 | 8650 | 8650 | 8650 | 80 |
| 450 | 20231103 | 111500 | 837929620 | 8650 | 8650 | 8650 | 8650 | 1 |
| 451 | 20231103 | 111400 | 837920970 | 8640 | 8640 | 8640 | 8640 | 256 |
| 452 | 20231103 | 111300 | 835709130 | 8640 | 8650 | 8650 | 8640 | 109 |
| 453 | 20231103 | 111200 | 834766580 | 8650 | 8650 | 8650 | 8650 | 0 |
| 454 | 20231103 | 111100 | 834766580 | 8650 | 8650 | 8650 | 8650 | 538 |
| 455 | 20231103 | 111000 | 830112880 | 8650 | 8650 | 8650 | 8650 | 954 |
| 456 | 20231103 | 110900 | 821860780 | 8650 | 8650 | 8650 | 8650 | 428 |
| 457 | 20231103 | 110800 | 818158580 | 8650 | 8650 | 8650 | 8640 | 486 |
| 458 | 20231103 | 110700 | 813956680 | 8650 | 8640 | 8650 | 8630 | 1014 |
| 459 | 20231103 | 110600 | 805186580 | 8640 | 8640 | 8640 | 8640 | 22 |
| 460 | 20231103 | 110500 | 804996500 | 8640 | 8610 | 8640 | 8610 | 3946 |
| 461 | 20231103 | 110400 | 770956040 | 8600 | 8600 | 8600 | 8600 | 500 |
| 462 | 20231103 | 110300 | 766656040 | 8610 | 8610 | 8610 | 8610 | 0 |
| 463 | 20231103 | 110200 | 766656040 | 8610 | 8610 | 8610 | 8610 | 405 |
| 464 | 20231103 | 110100 | 763168990 | 8610 | 8610 | 8610 | 8610 | 63 |
| 465 | 20231103 | 110000 | 762626560 | 8610 | 8610 | 8610 | 8610 | 227 |
| 466 | 20231103 | 105900 | 760672090 | 8610 | 8610 | 8610 | 8610 | 0 |
| 467 | 20231103 | 105800 | 760672090 | 8610 | 8600 | 8610 | 8600 | 240 |
| 468 | 20231103 | 105700 | 758608080 | 8590 | 8600 | 8600 | 8590 | 118 |
| 469 | 20231103 | 105600 | 757594440 | 8610 | 8610 | 8610 | 8610 | 1 |
| 470 | 20231103 | 105500 | 757585830 | 8610 | 8610 | 8610 | 8610 | 2 |
| 471 | 20231103 | 105400 | 757568610 | 8600 | 8600 | 8600 | 8600 | 325 |
| 472 | 20231103 | 105300 | 754773610 | 8600 | 8600 | 8600 | 8600 | 1 |
| 473 | 20231103 | 105200 | 754765010 | 8600 | 8600 | 8600 | 8600 | 0 |
| 474 | 20231103 | 105100 | 754765010 | 8600 | 8600 | 8600 | 8600 | 88 |
| 475 | 20231103 | 105000 | 754008210 | 8610 | 8610 | 8610 | 8610 | 83 |
| 476 | 20231103 | 104900 | 753293580 | 8600 | 8600 | 8600 | 8600 | 103 |
| 477 | 20231103 | 104800 | 752407780 | 8590 | 8580 | 8590 | 8580 | 1294 |
| 478 | 20231103 | 104700 | 741300820 | 8580 | 8580 | 8580 | 8580 | 34 |
| 479 | 20231103 | 104600 | 741009100 | 8580 | 8580 | 8580 | 8580 | 82 |
| 480 | 20231103 | 104500 | 740305540 | 8580 | 8580 | 8580 | 8580 | 504 |
| 481 | 20231103 | 104400 | 735981220 | 8590 | 8590 | 8590 | 8590 | 254 |
| 482 | 20231103 | 104300 | 733799360 | 8590 | 8590 | 8590 | 8590 | 2 |
| 483 | 20231103 | 104200 | 733782180 | 8590 | 8580 | 8590 | 8580 | 106 |
| 484 | 20231103 | 104100 | 732871830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 485 | 20231103 | 104000 | 732871830 | 8590 | 8580 | 8590 | 8580 | 87 |
| 486 | 20231103 | 103900 | 732125340 | 8600 | 8600 | 8600 | 8600 | 158 |
| 487 | 20231103 | 103800 | 730766540 | 8600 | 8590 | 8600 | 8590 | 4 |
| 488 | 20231103 | 103700 | 730732150 | 8590 | 8590 | 8590 | 8590 | 259 |
| 489 | 20231103 | 103600 | 728507340 | 8590 | 8590 | 8590 | 8590 | 736 |
| 490 | 20231103 | 103500 | 722185100 | 8590 | 8580 | 8590 | 8580 | 127 |
| 491 | 20231103 | 103400 | 721094670 | 8580 | 8580 | 8580 | 8580 | 128 |
| 492 | 20231103 | 103300 | 719996430 | 8580 | 8580 | 8580 | 8580 | 0 |
| 493 | 20231103 | 103200 | 719996430 | 8580 | 8580 | 8580 | 8580 | 1 |
| 494 | 20231103 | 103100 | 719987850 | 8600 | 8600 | 8600 | 8600 | 66 |
| 495 | 20231103 | 103000 | 719420250 | 8600 | 8600 | 8600 | 8600 | 7 |
| 496 | 20231103 | 102900 | 719360050 | 8610 | 8600 | 8610 | 8600 | 79 |
| 497 | 20231103 | 102800 | 718680640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 498 | 20231103 | 102700 | 718680640 | 8600 | 8580 | 8600 | 8580 | 25 |
| 499 | 20231103 | 102600 | 718466040 | 8580 | 8580 | 8580 | 8580 | 0 |
| 500 | 20231103 | 102500 | 718466040 | 8580 | 8580 | 8580 | 8580 | 227 |
| 501 | 20231103 | 102400 | 716518380 | 8560 | 8600 | 8600 | 8560 | 50 |
| 502 | 20231103 | 102300 | 716089910 | 8610 | 8610 | 8610 | 8610 | 90 |
| 503 | 20231103 | 102200 | 715315010 | 8610 | 8610 | 8610 | 8610 | 87 |
| 504 | 20231103 | 102100 | 714565940 | 8620 | 8620 | 8620 | 8620 | 0 |
| 505 | 20231103 | 102000 | 714565940 | 8620 | 8610 | 8620 | 8610 | 488 |
| 506 | 20231103 | 101900 | 710360880 | 8620 | 8620 | 8620 | 8620 | 0 |
| 507 | 20231103 | 101800 | 710360880 | 8620 | 8620 | 8620 | 8620 | 1 |
| 508 | 20231103 | 101700 | 710352260 | 8620 | 8620 | 8620 | 8620 | 0 |
| 509 | 20231103 | 101600 | 710352260 | 8620 | 8600 | 8620 | 8540 | 1157 |
| 510 | 20231103 | 101500 | 700435740 | 8610 | 8600 | 8610 | 8600 | 164 |
| 511 | 20231103 | 101400 | 699023770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 512 | 20231103 | 101300 | 699023770 | 8610 | 8610 | 8610 | 8610 | 100 |
| 513 | 20231103 | 101200 | 698162770 | 8620 | 8600 | 8620 | 8600 | 95 |
| 514 | 20231103 | 101100 | 697344070 | 8620 | 8600 | 8620 | 8600 | 597 |
| 515 | 20231103 | 101000 | 692209850 | 8620 | 8620 | 8620 | 8620 | 0 |
| 516 | 20231103 | 100900 | 692209850 | 8620 | 8600 | 8620 | 8600 | 1005 |
| 517 | 20231103 | 100800 | 683566830 | 8600 | 8600 | 8600 | 8600 | 332 |
| 518 | 20231103 | 100700 | 680711630 | 8600 | 8590 | 8600 | 8590 | 1017 |
| 519 | 20231103 | 100600 | 671965450 | 8600 | 8590 | 8600 | 8590 | 354 |
| 520 | 20231103 | 100500 | 668922910 | 8600 | 8630 | 8630 | 8590 | 1330 |
| 521 | 20231103 | 100400 | 657483060 | 8630 | 8630 | 8630 | 8600 | 172 |
| 522 | 20231103 | 100300 | 655999780 | 8600 | 8620 | 8630 | 8600 | 757 |
| 523 | 20231103 | 100200 | 649482980 | 8630 | 8600 | 8630 | 8600 | 12 |
| 524 | 20231103 | 100100 | 649379750 | 8640 | 8600 | 8640 | 8600 | 292 |
| 525 | 20231103 | 100000 | 646861890 | 8610 | 8630 | 8640 | 8610 | 126 |
| 526 | 20231103 | 095900 | 645776420 | 8640 | 8640 | 8640 | 8640 | 0 |
| 527 | 20231103 | 095800 | 645776420 | 8640 | 8620 | 8640 | 8620 | 27 |
| 528 | 20231103 | 095700 | 645543630 | 8630 | 8630 | 8630 | 8630 | 988 |
| 529 | 20231103 | 095600 | 637017190 | 8630 | 8630 | 8630 | 8620 | 22 |
| 530 | 20231103 | 095500 | 636827530 | 8630 | 8620 | 8630 | 8620 | 8 |
| 531 | 20231103 | 095400 | 636758560 | 8630 | 8620 | 8630 | 8620 | 26 |
| 532 | 20231103 | 095300 | 636534410 | 8630 | 8620 | 8630 | 8620 | 146 |
| 533 | 20231103 | 095200 | 635275330 | 8630 | 8610 | 8640 | 8600 | 2039 |
| 534 | 20231103 | 095100 | 617737800 | 8620 | 8620 | 8640 | 8610 | 74 |
| 535 | 20231103 | 095000 | 617099910 | 8640 | 8650 | 8650 | 8630 | 327 |
| 536 | 20231103 | 094900 | 614271660 | 8650 | 8630 | 8650 | 8600 | 821 |
| 537 | 20231103 | 094800 | 607195410 | 8640 | 8640 | 8650 | 8610 | 148 |
| 538 | 20231103 | 094700 | 605918080 | 8650 | 8650 | 8650 | 8650 | 0 |
| 539 | 20231103 | 094600 | 605918080 | 8650 | 8660 | 8660 | 8630 | 101 |
| 540 | 20231103 | 094500 | 605044400 | 8660 | 8660 | 8660 | 8660 | 98 |
| 541 | 20231103 | 094400 | 604195720 | 8660 | 8660 | 8660 | 8650 | 393 |
| 542 | 20231103 | 094300 | 600796240 | 8660 | 8650 | 8660 | 8640 | 680 |
| 543 | 20231103 | 094200 | 594919520 | 8650 | 8660 | 8660 | 8640 | 399 |
| 544 | 20231103 | 094100 | 591468760 | 8660 | 8660 | 8660 | 8660 | 1049 |
| 545 | 20231103 | 094000 | 582384420 | 8640 | 8670 | 8670 | 8630 | 636 |
| 546 | 20231103 | 093900 | 576889070 | 8660 | 8670 | 8670 | 8640 | 1322 |
| 547 | 20231103 | 093800 | 565453870 | 8670 | 8660 | 8670 | 8630 | 2383 |
| 548 | 20231103 | 093700 | 544854200 | 8670 | 8660 | 8670 | 8640 | 765 |
| 549 | 20231103 | 093600 | 538243450 | 8680 | 8680 | 8690 | 8640 | 1626 |
| 550 | 20231103 | 093500 | 524134720 | 8690 | 8610 | 8700 | 8610 | 10000 |
| 551 | 20231103 | 093400 | 437508110 | 8610 | 8580 | 8610 | 8580 | 3061 |
| 552 | 20231103 | 093300 | 411192890 | 8570 | 8570 | 8570 | 8560 | 323 |
| 553 | 20231103 | 093200 | 408424980 | 8570 | 8560 | 8570 | 8560 | 739 |
| 554 | 20231103 | 093100 | 402099130 | 8560 | 8550 | 8560 | 8550 | 189 |
| 555 | 20231103 | 093000 | 400483080 | 8550 | 8580 | 8580 | 8550 | 479 |
| 556 | 20231103 | 092900 | 396375300 | 8560 | 8570 | 8570 | 8550 | 2011 |
| 557 | 20231103 | 092800 | 379171030 | 8570 | 8570 | 8570 | 8560 | 1057 |
| 558 | 20231103 | 092700 | 370121700 | 8580 | 8570 | 8580 | 8570 | 101 |
| 559 | 20231103 | 092600 | 369256120 | 8580 | 8580 | 8580 | 8560 | 788 |
| 560 | 20231103 | 092500 | 362495980 | 8560 | 8560 | 8570 | 8560 | 1600 |
| 561 | 20231103 | 092400 | 348799880 | 8560 | 8570 | 8570 | 8560 | 772 |
| 562 | 20231103 | 092300 | 342191510 | 8580 | 8580 | 8580 | 8580 | 107 |
| 563 | 20231103 | 092200 | 341273450 | 8590 | 8560 | 8600 | 8560 | 2575 |
| 564 | 20231103 | 092100 | 319183470 | 8560 | 8570 | 8570 | 8560 | 127 |
| 565 | 20231103 | 092000 | 318095310 | 8570 | 8550 | 8570 | 8550 | 260 |
| 566 | 20231103 | 091900 | 315869700 | 8560 | 8550 | 8560 | 8530 | 1222 |
| 567 | 20231103 | 091800 | 305431840 | 8540 | 8570 | 8570 | 8540 | 124 |
| 568 | 20231103 | 091700 | 304370890 | 8560 | 8590 | 8590 | 8560 | 1322 |
| 569 | 20231103 | 091600 | 293048080 | 8590 | 8580 | 8590 | 8580 | 1373 |
| 570 | 20231103 | 091500 | 281258720 | 8580 | 8580 | 8580 | 8570 | 581 |
| 571 | 20231103 | 091400 | 276276240 | 8570 | 8550 | 8570 | 8550 | 2328 |
| 572 | 20231103 | 091300 | 256351770 | 8540 | 8540 | 8550 | 8540 | 1261 |
| 573 | 20231103 | 091200 | 245582810 | 8550 | 8560 | 8560 | 8550 | 47 |
| 574 | 20231103 | 091100 | 245180950 | 8570 | 8580 | 8580 | 8550 | 44 |
| 575 | 20231103 | 091000 | 244803920 | 8570 | 8590 | 8590 | 8570 | 54 |
| 576 | 20231103 | 090900 | 244340430 | 8590 | 8610 | 8620 | 8580 | 335 |
| 577 | 20231103 | 090800 | 241460830 | 8620 | 8640 | 8640 | 8600 | 1349 |
| 578 | 20231103 | 090700 | 229827750 | 8640 | 8510 | 8640 | 8510 | 9509 |
| 579 | 20231103 | 090600 | 148228150 | 8520 | 8530 | 8530 | 8510 | 481 |
| 580 | 20231103 | 090500 | 144130630 | 8530 | 8480 | 8530 | 8480 | 1328 |
| 581 | 20231103 | 090400 | 132831270 | 8500 | 8490 | 8500 | 8450 | 5532 |
| 582 | 20231103 | 090300 | 85960930 | 8490 | 8500 | 8520 | 8480 | 505 |
| 583 | 20231103 | 090200 | 81667690 | 8520 | 8560 | 8570 | 8520 | 917 |
| 584 | 20231103 | 090100 | 73830850 | 8570 | 8520 | 8570 | 8520 | 1203 |
| 585 | 20231103 | 090000 | 63531120 | 8570 | 8540 | 8590 | 8500 | 7430 |