31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 8809 |
| 3 | 20231103 | 192200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 4 | 20231103 | 192100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 5 | 20231103 | 192000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 6 | 20231103 | 191900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 7 | 20231103 | 191800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 8 | 20231103 | 191700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 9 | 20231103 | 191600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 10 | 20231103 | 191500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 11 | 20231103 | 191400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 12 | 20231103 | 191300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 13 | 20231103 | 191200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 14 | 20231103 | 191100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 15 | 20231103 | 191000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 16 | 20231103 | 190900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 17 | 20231103 | 190800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 18 | 20231103 | 190700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 19 | 20231103 | 190600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 20 | 20231103 | 190500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 21 | 20231103 | 190400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 22 | 20231103 | 190300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 23 | 20231103 | 190200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 24 | 20231103 | 190100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 25 | 20231103 | 190000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 26 | 20231103 | 185900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 27 | 20231103 | 185800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 28 | 20231103 | 185700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 29 | 20231103 | 185600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 30 | 20231103 | 185500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 31 | 20231103 | 185400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 32 | 20231103 | 185300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 8809 |
| 33 | 20231103 | 185200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 34 | 20231103 | 185100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 35 | 20231103 | 185000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 36 | 20231103 | 184900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 37 | 20231103 | 184800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 38 | 20231103 | 184700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 39 | 20231103 | 184600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 40 | 20231103 | 184500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 41 | 20231103 | 184400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 42 | 20231103 | 184300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 43 | 20231103 | 184200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 44 | 20231103 | 184100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 45 | 20231103 | 184000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 46 | 20231103 | 183900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 47 | 20231103 | 183800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 48 | 20231103 | 183700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 49 | 20231103 | 183600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 50 | 20231103 | 183500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 51 | 20231103 | 183400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 52 | 20231103 | 183300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 53 | 20231103 | 183200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 54 | 20231103 | 183100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 55 | 20231103 | 183000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 56 | 20231103 | 182900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 57 | 20231103 | 182800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 58 | 20231103 | 182700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 59 | 20231103 | 182600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 60 | 20231103 | 182500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 61 | 20231103 | 182400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 62 | 20231103 | 182300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 8809 |
| 63 | 20231103 | 182200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 64 | 20231103 | 182100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 65 | 20231103 | 182000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 66 | 20231103 | 181900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 67 | 20231103 | 181800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 68 | 20231103 | 181700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 69 | 20231103 | 181600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 70 | 20231103 | 181500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 71 | 20231103 | 181400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 72 | 20231103 | 181300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 73 | 20231103 | 181200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 74 | 20231103 | 181100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 75 | 20231103 | 181000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 76 | 20231103 | 180900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 77 | 20231103 | 180800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 78 | 20231103 | 180700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 79 | 20231103 | 180600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 80 | 20231103 | 180500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 81 | 20231103 | 180400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 82 | 20231103 | 180300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 83 | 20231103 | 180200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 84 | 20231103 | 180100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 85 | 20231103 | 180000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 86 | 20231103 | 175900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 87 | 20231103 | 175800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 88 | 20231103 | 175700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 89 | 20231103 | 175600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 90 | 20231103 | 175500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 91 | 20231103 | 175400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 92 | 20231103 | 175300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 8809 |
| 93 | 20231103 | 175200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 94 | 20231103 | 175100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 95 | 20231103 | 175000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 96 | 20231103 | 174900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 97 | 20231103 | 174800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 98 | 20231103 | 174700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 99 | 20231103 | 174600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 100 | 20231103 | 174500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 101 | 20231103 | 174400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 102 | 20231103 | 174300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 103 | 20231103 | 174200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 104 | 20231103 | 174100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 105 | 20231103 | 174000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 106 | 20231103 | 173900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 107 | 20231103 | 173800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 108 | 20231103 | 173700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 109 | 20231103 | 173600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 110 | 20231103 | 173500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 111 | 20231103 | 173400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 112 | 20231103 | 173300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 113 | 20231103 | 173200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 114 | 20231103 | 173100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 115 | 20231103 | 173000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 116 | 20231103 | 172900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 117 | 20231103 | 172800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 118 | 20231103 | 172700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 119 | 20231103 | 172600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 120 | 20231103 | 172500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 121 | 20231103 | 172400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 122 | 20231103 | 172300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 8809 |
| 123 | 20231103 | 172200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 124 | 20231103 | 172100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 125 | 20231103 | 172000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 126 | 20231103 | 171900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 127 | 20231103 | 171800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 128 | 20231103 | 171700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 129 | 20231103 | 171600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 130 | 20231103 | 171500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 131 | 20231103 | 171400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 132 | 20231103 | 171300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 133 | 20231103 | 171200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 134 | 20231103 | 171100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 135 | 20231103 | 171000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 136 | 20231103 | 170900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 137 | 20231103 | 170800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 138 | 20231103 | 170700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 139 | 20231103 | 170600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 140 | 20231103 | 170500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 141 | 20231103 | 170400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 142 | 20231103 | 170300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 143 | 20231103 | 170200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 144 | 20231103 | 170100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 145 | 20231103 | 170000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 146 | 20231103 | 165900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 147 | 20231103 | 165800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 148 | 20231103 | 165700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 149 | 20231103 | 165600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 150 | 20231103 | 165500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 151 | 20231103 | 165400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 152 | 20231103 | 165300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 8809 |
| 153 | 20231103 | 165200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 154 | 20231103 | 165100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 155 | 20231103 | 165000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 156 | 20231103 | 164900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 157 | 20231103 | 164800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 158 | 20231103 | 164700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 159 | 20231103 | 164600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 160 | 20231103 | 164500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 161 | 20231103 | 164400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 162 | 20231103 | 164300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 163 | 20231103 | 164200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 164 | 20231103 | 164100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 165 | 20231103 | 164000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 166 | 20231103 | 163900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 167 | 20231103 | 163800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 168 | 20231103 | 163700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 169 | 20231103 | 163600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 170 | 20231103 | 163500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 171 | 20231103 | 163400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 172 | 20231103 | 163300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 173 | 20231103 | 163200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 174 | 20231103 | 163100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 175 | 20231103 | 163000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 176 | 20231103 | 162900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 177 | 20231103 | 162800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 178 | 20231103 | 162700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 179 | 20231103 | 162600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 180 | 20231103 | 162500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 181 | 20231103 | 162400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 182 | 20231103 | 162300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 8809 |
| 183 | 20231103 | 162200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 184 | 20231103 | 162100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 185 | 20231103 | 162000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 186 | 20231103 | 161900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 187 | 20231103 | 161800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 188 | 20231103 | 161700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 189 | 20231103 | 161600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 190 | 20231103 | 161500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 191 | 20231103 | 161400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 192 | 20231103 | 161300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 193 | 20231103 | 161200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 194 | 20231103 | 161100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 195 | 20231103 | 161000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 196 | 20231103 | 160900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 197 | 20231103 | 160800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 198 | 20231103 | 160700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 199 | 20231103 | 160600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 200 | 20231103 | 160500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 201 | 20231103 | 160400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 202 | 20231103 | 160300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 203 | 20231103 | 160200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 204 | 20231103 | 160100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 205 | 20231103 | 160000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 206 | 20231103 | 155900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 207 | 20231103 | 155800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 208 | 20231103 | 155700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 209 | 20231103 | 155600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 210 | 20231103 | 155500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 211 | 20231103 | 155400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 212 | 20231103 | 155300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 8809 |
| 213 | 20231103 | 155200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 214 | 20231103 | 155100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 215 | 20231103 | 155000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 216 | 20231103 | 154900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 217 | 20231103 | 154800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 218 | 20231103 | 154700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 219 | 20231103 | 154600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 220 | 20231103 | 154500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 221 | 20231103 | 154400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 222 | 20231103 | 154300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 223 | 20231103 | 154200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 224 | 20231103 | 154100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 225 | 20231103 | 154000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 226 | 20231103 | 153900 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 227 | 20231103 | 153800 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 228 | 20231103 | 153700 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 229 | 20231103 | 153600 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 230 | 20231103 | 153500 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 231 | 20231103 | 153400 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 232 | 20231103 | 153300 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 233 | 20231103 | 153200 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 234 | 20231103 | 153100 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 235 | 20231103 | 153000 | 4285567290 | 7780 | 7780 | 7780 | 7780 | 8809 |
| 236 | 20231103 | 152900 | 4217033270 | 7770 | 7770 | 7770 | 7770 | 0 |
| 237 | 20231103 | 152800 | 4217033270 | 7770 | 7770 | 7770 | 7770 | 0 |
| 238 | 20231103 | 152700 | 4217033270 | 7770 | 7770 | 7770 | 7770 | 0 |
| 239 | 20231103 | 152600 | 4217033270 | 7770 | 7770 | 7770 | 7770 | 0 |
| 240 | 20231103 | 152500 | 4217033270 | 7770 | 7770 | 7770 | 7770 | 0 |
| 241 | 20231103 | 152400 | 4217033270 | 7770 | 7770 | 7770 | 7770 | 0 |
| 242 | 20231103 | 152300 | 4217033270 | 7770 | 7770 | 7770 | 7770 | 0 |
| 243 | 20231103 | 152200 | 4217033270 | 7770 | 7770 | 7770 | 7770 | 0 |
| 244 | 20231103 | 152100 | 4217033270 | 7770 | 7770 | 7770 | 7770 | 0 |
| 245 | 20231103 | 152000 | 4217033270 | 7770 | 7770 | 7770 | 7770 | 0 |
| 246 | 20231103 | 151900 | 4217033270 | 7770 | 7780 | 7780 | 7770 | 5523 |
| 247 | 20231103 | 151800 | 4174118330 | 7790 | 7780 | 7800 | 7770 | 3049 |
| 248 | 20231103 | 151700 | 4150386650 | 7790 | 7780 | 7790 | 7770 | 468 |
| 249 | 20231103 | 151600 | 4146745970 | 7780 | 7780 | 7790 | 7780 | 2979 |
| 250 | 20231103 | 151500 | 4123568270 | 7780 | 7780 | 7780 | 7770 | 2059 |
| 251 | 20231103 | 151400 | 4107555050 | 7780 | 7780 | 7780 | 7770 | 995 |
| 252 | 20231103 | 151300 | 4099822010 | 7780 | 7770 | 7780 | 7770 | 1040 |
| 253 | 20231103 | 151200 | 4091739430 | 7780 | 7770 | 7780 | 7770 | 326 |
| 254 | 20231103 | 151100 | 4089203400 | 7780 | 7780 | 7780 | 7770 | 811 |
| 255 | 20231103 | 151000 | 4082895530 | 7780 | 7780 | 7780 | 7770 | 1601 |
| 256 | 20231103 | 150900 | 4070440150 | 7780 | 7790 | 7790 | 7770 | 952 |
| 257 | 20231103 | 150800 | 4063037780 | 7770 | 7800 | 7800 | 7770 | 2758 |
| 258 | 20231103 | 150700 | 4041578550 | 7790 | 7790 | 7790 | 7780 | 1290 |
| 259 | 20231103 | 150600 | 4031532350 | 7800 | 7790 | 7800 | 7790 | 2172 |
| 260 | 20231103 | 150500 | 4014611260 | 7790 | 7780 | 7790 | 7770 | 627 |
| 261 | 20231103 | 150400 | 4009734590 | 7780 | 7770 | 7780 | 7770 | 225 |
| 262 | 20231103 | 150300 | 4007986170 | 7780 | 7780 | 7780 | 7770 | 157 |
| 263 | 20231103 | 150200 | 4006765060 | 7780 | 7780 | 7780 | 7770 | 551 |
| 264 | 20231103 | 150100 | 4002483280 | 7780 | 7780 | 7780 | 7780 | 0 |
| 265 | 20231103 | 150000 | 4002483280 | 7780 | 7780 | 7780 | 7770 | 306 |
| 266 | 20231103 | 145900 | 4000104800 | 7780 | 7770 | 7780 | 7770 | 1699 |
| 267 | 20231103 | 145800 | 3986902230 | 7770 | 7780 | 7790 | 7770 | 1022 |
| 268 | 20231103 | 145700 | 3978951060 | 7790 | 7780 | 7790 | 7770 | 1803 |
| 269 | 20231103 | 145600 | 3964936870 | 7780 | 7780 | 7780 | 7770 | 58 |
| 270 | 20231103 | 145500 | 3964485640 | 7780 | 7780 | 7780 | 7780 | 12 |
| 271 | 20231103 | 145400 | 3964392280 | 7780 | 7780 | 7780 | 7780 | 149 |
| 272 | 20231103 | 145300 | 3963233060 | 7790 | 7780 | 7790 | 7780 | 122 |
| 273 | 20231103 | 145200 | 3962283890 | 7770 | 7770 | 7780 | 7770 | 602 |
| 274 | 20231103 | 145100 | 3957605350 | 7780 | 7780 | 7780 | 7770 | 309 |
| 275 | 20231103 | 145000 | 3955204360 | 7770 | 7790 | 7790 | 7770 | 897 |
| 276 | 20231103 | 144900 | 3948228720 | 7780 | 7790 | 7790 | 7780 | 3 |
| 277 | 20231103 | 144800 | 3948205370 | 7790 | 7780 | 7790 | 7770 | 1770 |
| 278 | 20231103 | 144700 | 3934434850 | 7780 | 7780 | 7780 | 7780 | 1 |
| 279 | 20231103 | 144600 | 3934427070 | 7780 | 7780 | 7780 | 7770 | 133 |
| 280 | 20231103 | 144500 | 3933393330 | 7780 | 7790 | 7790 | 7780 | 964 |
| 281 | 20231103 | 144400 | 3925893400 | 7780 | 7780 | 7790 | 7780 | 80 |
| 282 | 20231103 | 144300 | 3925270500 | 7790 | 7790 | 7790 | 7780 | 44 |
| 283 | 20231103 | 144200 | 3924928140 | 7780 | 7780 | 7790 | 7770 | 793 |
| 284 | 20231103 | 144100 | 3918764790 | 7780 | 7780 | 7790 | 7780 | 1119 |
| 285 | 20231103 | 144000 | 3910058950 | 7790 | 7790 | 7790 | 7780 | 232 |
| 286 | 20231103 | 143900 | 3908253870 | 7790 | 7770 | 7790 | 7770 | 952 |
| 287 | 20231103 | 143800 | 3900847450 | 7780 | 7770 | 7790 | 7770 | 453 |
| 288 | 20231103 | 143700 | 3897323900 | 7780 | 7780 | 7780 | 7780 | 503 |
| 289 | 20231103 | 143600 | 3893410560 | 7790 | 7780 | 7790 | 7770 | 544 |
| 290 | 20231103 | 143500 | 3889183560 | 7790 | 7780 | 7790 | 7780 | 2336 |
| 291 | 20231103 | 143400 | 3871009460 | 7790 | 7780 | 7790 | 7780 | 1626 |
| 292 | 20231103 | 143300 | 3858358560 | 7800 | 7800 | 7800 | 7780 | 48 |
| 293 | 20231103 | 143200 | 3857984900 | 7800 | 7780 | 7800 | 7780 | 621 |
| 294 | 20231103 | 143100 | 3853148170 | 7800 | 7800 | 7800 | 7780 | 155 |
| 295 | 20231103 | 143000 | 3851942210 | 7800 | 7800 | 7800 | 7780 | 2859 |
| 296 | 20231103 | 142900 | 3829688850 | 7800 | 7790 | 7800 | 7790 | 41 |
| 297 | 20231103 | 142800 | 3829369450 | 7800 | 7800 | 7800 | 7800 | 157 |
| 298 | 20231103 | 142700 | 3828144850 | 7810 | 7810 | 7810 | 7810 | 0 |
| 299 | 20231103 | 142600 | 3828144850 | 7810 | 7810 | 7810 | 7810 | 0 |
| 300 | 20231103 | 142500 | 3828144850 | 7810 | 7810 | 7810 | 7810 | 3 |
| 301 | 20231103 | 142400 | 3828121420 | 7810 | 7810 | 7810 | 7810 | 0 |
| 302 | 20231103 | 142300 | 3828121420 | 7810 | 7800 | 7810 | 7790 | 2308 |
| 303 | 20231103 | 142200 | 3810125230 | 7810 | 7800 | 7810 | 7800 | 433 |
| 304 | 20231103 | 142100 | 3806747810 | 7800 | 7800 | 7800 | 7800 | 89 |
| 305 | 20231103 | 142000 | 3806053610 | 7800 | 7800 | 7800 | 7800 | 13 |
| 306 | 20231103 | 141900 | 3805952210 | 7790 | 7820 | 7820 | 7790 | 5280 |
| 307 | 20231103 | 141800 | 3764733290 | 7820 | 7820 | 7830 | 7820 | 25 |
| 308 | 20231103 | 141700 | 3764537690 | 7830 | 7830 | 7830 | 7810 | 484 |
| 309 | 20231103 | 141600 | 3760754750 | 7830 | 7820 | 7830 | 7820 | 202 |
| 310 | 20231103 | 141500 | 3759175100 | 7830 | 7820 | 7830 | 7820 | 33 |
| 311 | 20231103 | 141400 | 3758917010 | 7830 | 7820 | 7830 | 7820 | 1396 |
| 312 | 20231103 | 141300 | 3748000080 | 7820 | 7820 | 7820 | 7820 | 1 |
| 313 | 20231103 | 141200 | 3747992260 | 7820 | 7820 | 7830 | 7810 | 520 |
| 314 | 20231103 | 141100 | 3743921790 | 7820 | 7830 | 7830 | 7810 | 335 |
| 315 | 20231103 | 141000 | 3741305370 | 7830 | 7820 | 7830 | 7810 | 152 |
| 316 | 20231103 | 140900 | 3740116750 | 7830 | 7830 | 7830 | 7820 | 164 |
| 317 | 20231103 | 140800 | 3738834130 | 7830 | 7820 | 7830 | 7820 | 680 |
| 318 | 20231103 | 140700 | 3733516490 | 7820 | 7810 | 7820 | 7810 | 11 |
| 319 | 20231103 | 140600 | 3733430570 | 7820 | 7820 | 7820 | 7810 | 81 |
| 320 | 20231103 | 140500 | 3732797450 | 7820 | 7830 | 7830 | 7820 | 181 |
| 321 | 20231103 | 140400 | 3731381970 | 7820 | 7820 | 7830 | 7820 | 914 |
| 322 | 20231103 | 140300 | 3724234340 | 7830 | 7830 | 7830 | 7830 | 67 |
| 323 | 20231103 | 140200 | 3723709730 | 7830 | 7830 | 7830 | 7830 | 112 |
| 324 | 20231103 | 140100 | 3722832770 | 7830 | 7830 | 7830 | 7820 | 332 |
| 325 | 20231103 | 140000 | 3720234330 | 7830 | 7810 | 7830 | 7810 | 2924 |
| 326 | 20231103 | 135900 | 3697371160 | 7810 | 7800 | 7810 | 7800 | 223 |
| 327 | 20231103 | 135800 | 3695631750 | 7800 | 7790 | 7800 | 7790 | 456 |
| 328 | 20231103 | 135700 | 3692079500 | 7790 | 7790 | 7790 | 7790 | 0 |
| 329 | 20231103 | 135600 | 3692079500 | 7790 | 7790 | 7790 | 7770 | 2207 |
| 330 | 20231103 | 135500 | 3674912320 | 7800 | 7790 | 7800 | 7790 | 13 |
| 331 | 20231103 | 135400 | 3674811040 | 7800 | 7810 | 7810 | 7800 | 3 |
| 332 | 20231103 | 135300 | 3674787620 | 7810 | 7800 | 7810 | 7800 | 377 |
| 333 | 20231103 | 135200 | 3671847010 | 7810 | 7810 | 7810 | 7810 | 0 |
| 334 | 20231103 | 135100 | 3671847010 | 7810 | 7810 | 7820 | 7800 | 457 |
| 335 | 20231103 | 135000 | 3668278220 | 7810 | 7810 | 7820 | 7810 | 57 |
| 336 | 20231103 | 134900 | 3667832910 | 7820 | 7810 | 7820 | 7800 | 459 |
| 337 | 20231103 | 134800 | 3664248940 | 7810 | 7810 | 7810 | 7810 | 28 |
| 338 | 20231103 | 134700 | 3664030260 | 7820 | 7800 | 7820 | 7800 | 70 |
| 339 | 20231103 | 134600 | 3663484210 | 7800 | 7810 | 7810 | 7800 | 133 |
| 340 | 20231103 | 134500 | 3662446120 | 7820 | 7820 | 7820 | 7820 | 235 |
| 341 | 20231103 | 134400 | 3660608420 | 7820 | 7820 | 7820 | 7820 | 3 |
| 342 | 20231103 | 134300 | 3660584960 | 7820 | 7810 | 7820 | 7800 | 644 |
| 343 | 20231103 | 134200 | 3655550280 | 7820 | 7810 | 7820 | 7810 | 621 |
| 344 | 20231103 | 134100 | 3650694550 | 7820 | 7820 | 7820 | 7810 | 217 |
| 345 | 20231103 | 134000 | 3648997710 | 7820 | 7810 | 7820 | 7800 | 404 |
| 346 | 20231103 | 133900 | 3645844270 | 7810 | 7810 | 7810 | 7810 | 421 |
| 347 | 20231103 | 133800 | 3642556260 | 7810 | 7800 | 7810 | 7800 | 183 |
| 348 | 20231103 | 133700 | 3641128850 | 7800 | 7800 | 7810 | 7790 | 493 |
| 349 | 20231103 | 133600 | 3637283460 | 7810 | 7790 | 7810 | 7790 | 1549 |
| 350 | 20231103 | 133500 | 3625215560 | 7790 | 7780 | 7790 | 7780 | 489 |
| 351 | 20231103 | 133400 | 3621407820 | 7790 | 7780 | 7790 | 7780 | 345 |
| 352 | 20231103 | 133300 | 3618723700 | 7780 | 7770 | 7790 | 7770 | 347 |
| 353 | 20231103 | 133200 | 3616027310 | 7790 | 7780 | 7790 | 7770 | 1978 |
| 354 | 20231103 | 133100 | 3600644600 | 7790 | 7790 | 7790 | 7780 | 200 |
| 355 | 20231103 | 133000 | 3599086840 | 7800 | 7790 | 7800 | 7780 | 358 |
| 356 | 20231103 | 132900 | 3596298120 | 7790 | 7790 | 7790 | 7780 | 128 |
| 357 | 20231103 | 132800 | 3595302170 | 7790 | 7790 | 7790 | 7790 | 101 |
| 358 | 20231103 | 132700 | 3594515380 | 7790 | 7790 | 7790 | 7790 | 62 |
| 359 | 20231103 | 132600 | 3594032400 | 7790 | 7790 | 7790 | 7790 | 33 |
| 360 | 20231103 | 132500 | 3593775330 | 7790 | 7790 | 7790 | 7790 | 224 |
| 361 | 20231103 | 132400 | 3592030370 | 7790 | 7790 | 7790 | 7790 | 151 |
| 362 | 20231103 | 132300 | 3590854080 | 7790 | 7790 | 7790 | 7790 | 29 |
| 363 | 20231103 | 132200 | 3590628170 | 7790 | 7790 | 7790 | 7780 | 165 |
| 364 | 20231103 | 132100 | 3589342850 | 7790 | 7780 | 7790 | 7780 | 229 |
| 365 | 20231103 | 132000 | 3587560710 | 7790 | 7790 | 7790 | 7780 | 794 |
| 366 | 20231103 | 131900 | 3581375690 | 7790 | 7780 | 7790 | 7780 | 603 |
| 367 | 20231103 | 131800 | 3576678340 | 7790 | 7770 | 7790 | 7770 | 8 |
| 368 | 20231103 | 131700 | 3576616120 | 7790 | 7790 | 7800 | 7790 | 234 |
| 369 | 20231103 | 131600 | 3574793250 | 7790 | 7770 | 7790 | 7770 | 222 |
| 370 | 20231103 | 131500 | 3573066070 | 7780 | 7770 | 7780 | 7760 | 1122 |
| 371 | 20231103 | 131400 | 3564348620 | 7780 | 7780 | 7790 | 7770 | 175 |
| 372 | 20231103 | 131300 | 3562987930 | 7780 | 7790 | 7790 | 7780 | 338 |
| 373 | 20231103 | 131200 | 3560357930 | 7790 | 7800 | 7810 | 7790 | 1003 |
| 374 | 20231103 | 131100 | 3552544480 | 7810 | 7800 | 7810 | 7800 | 247 |
| 375 | 20231103 | 131000 | 3550617510 | 7800 | 7800 | 7800 | 7790 | 4 |
| 376 | 20231103 | 130900 | 3550586320 | 7800 | 7790 | 7800 | 7790 | 1398 |
| 377 | 20231103 | 130800 | 3539693890 | 7790 | 7790 | 7790 | 7780 | 221 |
| 378 | 20231103 | 130700 | 3537974460 | 7780 | 7770 | 7780 | 7770 | 51 |
| 379 | 20231103 | 130600 | 3537577990 | 7770 | 7760 | 7770 | 7760 | 72 |
| 380 | 20231103 | 130500 | 3537019260 | 7740 | 7770 | 7770 | 7740 | 1523 |
| 381 | 20231103 | 130400 | 3525208800 | 7770 | 7770 | 7770 | 7760 | 89 |
| 382 | 20231103 | 130300 | 3524517990 | 7770 | 7770 | 7770 | 7770 | 53 |
| 383 | 20231103 | 130200 | 3524106180 | 7770 | 7780 | 7780 | 7760 | 461 |
| 384 | 20231103 | 130100 | 3520528790 | 7780 | 7780 | 7780 | 7760 | 900 |
| 385 | 20231103 | 130000 | 3513531650 | 7780 | 7770 | 7780 | 7770 | 1173 |
| 386 | 20231103 | 125900 | 3504412390 | 7770 | 7760 | 7770 | 7760 | 150 |
| 387 | 20231103 | 125800 | 3503247770 | 7770 | 7760 | 7770 | 7760 | 350 |
| 388 | 20231103 | 125700 | 3500531700 | 7760 | 7760 | 7770 | 7750 | 540 |
| 389 | 20231103 | 125600 | 3496344150 | 7760 | 7760 | 7760 | 7750 | 299 |
| 390 | 20231103 | 125500 | 3494026110 | 7750 | 7770 | 7770 | 7750 | 2323 |
| 391 | 20231103 | 125400 | 3476016580 | 7770 | 7770 | 7770 | 7770 | 2 |
| 392 | 20231103 | 125300 | 3476001040 | 7770 | 7750 | 7770 | 7750 | 614 |
| 393 | 20231103 | 125200 | 3471239820 | 7760 | 7770 | 7770 | 7750 | 26 |
| 394 | 20231103 | 125100 | 3471038220 | 7770 | 7770 | 7770 | 7750 | 918 |
| 395 | 20231103 | 125000 | 3463917100 | 7770 | 7760 | 7770 | 7730 | 6299 |
| 396 | 20231103 | 124900 | 3415110640 | 7770 | 7790 | 7790 | 7770 | 1774 |
| 397 | 20231103 | 124800 | 3401316230 | 7800 | 7780 | 7800 | 7770 | 2241 |
| 398 | 20231103 | 124700 | 3383888890 | 7800 | 7790 | 7800 | 7780 | 1931 |
| 399 | 20231103 | 124600 | 3368864860 | 7800 | 7800 | 7810 | 7790 | 3738 |
| 400 | 20231103 | 124500 | 3339722350 | 7820 | 7810 | 7820 | 7810 | 994 |
| 401 | 20231103 | 124400 | 3331959190 | 7820 | 7820 | 7820 | 7810 | 62 |
| 402 | 20231103 | 124300 | 3331474860 | 7820 | 7820 | 7820 | 7810 | 407 |
| 403 | 20231103 | 124200 | 3328296120 | 7810 | 7810 | 7820 | 7810 | 138 |
| 404 | 20231103 | 124100 | 3327217770 | 7820 | 7820 | 7820 | 7820 | 3 |
| 405 | 20231103 | 124000 | 3327194310 | 7820 | 7820 | 7830 | 7820 | 483 |
| 406 | 20231103 | 123900 | 3323417230 | 7830 | 7820 | 7830 | 7820 | 306 |
| 407 | 20231103 | 123800 | 3321023820 | 7830 | 7810 | 7830 | 7810 | 74 |
| 408 | 20231103 | 123700 | 3320445030 | 7830 | 7820 | 7830 | 7820 | 339 |
| 409 | 20231103 | 123600 | 3317790770 | 7830 | 7820 | 7830 | 7810 | 980 |
| 410 | 20231103 | 123500 | 3310127530 | 7840 | 7850 | 7850 | 7830 | 1717 |
| 411 | 20231103 | 123400 | 3296683310 | 7850 | 7850 | 7850 | 7830 | 523 |
| 412 | 20231103 | 123300 | 3292586360 | 7850 | 7850 | 7850 | 7830 | 758 |
| 413 | 20231103 | 123200 | 3286646590 | 7850 | 7850 | 7860 | 7840 | 1615 |
| 414 | 20231103 | 123100 | 3273979250 | 7850 | 7890 | 7890 | 7840 | 2295 |
| 415 | 20231103 | 123000 | 3255941060 | 7870 | 7870 | 7890 | 7860 | 4229 |
| 416 | 20231103 | 122900 | 3222613540 | 7870 | 7860 | 7870 | 7860 | 811 |
| 417 | 20231103 | 122800 | 3216238650 | 7870 | 7890 | 7890 | 7870 | 3015 |
| 418 | 20231103 | 122700 | 3192497340 | 7890 | 7900 | 7900 | 7880 | 1776 |
| 419 | 20231103 | 122600 | 3178486370 | 7900 | 7840 | 7900 | 7840 | 18460 |
| 420 | 20231103 | 122500 | 3033223490 | 7840 | 7840 | 7840 | 7840 | 145 |
| 421 | 20231103 | 122400 | 3032086690 | 7840 | 7850 | 7850 | 7840 | 276 |
| 422 | 20231103 | 122300 | 3029922840 | 7850 | 7840 | 7850 | 7840 | 224 |
| 423 | 20231103 | 122200 | 3028166620 | 7850 | 7850 | 7860 | 7840 | 384 |
| 424 | 20231103 | 122100 | 3025151750 | 7860 | 7860 | 7860 | 7860 | 2 |
| 425 | 20231103 | 122000 | 3025136030 | 7860 | 7850 | 7860 | 7850 | 163 |
| 426 | 20231103 | 121900 | 3023855860 | 7850 | 7860 | 7860 | 7850 | 713 |
| 427 | 20231103 | 121800 | 3018257210 | 7860 | 7860 | 7860 | 7860 | 0 |
| 428 | 20231103 | 121700 | 3018257210 | 7860 | 7860 | 7860 | 7850 | 210 |
| 429 | 20231103 | 121600 | 3016608010 | 7860 | 7850 | 7860 | 7850 | 443 |
| 430 | 20231103 | 121500 | 3013130350 | 7850 | 7860 | 7860 | 7850 | 473 |
| 431 | 20231103 | 121400 | 3009412590 | 7860 | 7850 | 7860 | 7850 | 3400 |
| 432 | 20231103 | 121300 | 2982718180 | 7850 | 7840 | 7850 | 7840 | 82 |
| 433 | 20231103 | 121200 | 2982074580 | 7850 | 7850 | 7850 | 7850 | 11 |
| 434 | 20231103 | 121100 | 2981988230 | 7840 | 7850 | 7850 | 7840 | 91 |
| 435 | 20231103 | 121000 | 2981274780 | 7850 | 7850 | 7850 | 7850 | 160 |
| 436 | 20231103 | 120900 | 2980018780 | 7840 | 7830 | 7840 | 7830 | 3136 |
| 437 | 20231103 | 120800 | 2955440510 | 7830 | 7830 | 7830 | 7830 | 0 |
| 438 | 20231103 | 120700 | 2955440510 | 7830 | 7830 | 7830 | 7830 | 5 |
| 439 | 20231103 | 120600 | 2955401360 | 7830 | 7830 | 7830 | 7830 | 358 |
| 440 | 20231103 | 120500 | 2952598220 | 7840 | 7830 | 7840 | 7830 | 51 |
| 441 | 20231103 | 120400 | 2952198870 | 7840 | 7840 | 7840 | 7840 | 11 |
| 442 | 20231103 | 120300 | 2952112630 | 7840 | 7820 | 7840 | 7810 | 2324 |
| 443 | 20231103 | 120200 | 2933921770 | 7830 | 7830 | 7830 | 7830 | 354 |
| 444 | 20231103 | 120100 | 2931149950 | 7840 | 7830 | 7840 | 7830 | 154 |
| 445 | 20231103 | 120000 | 2929944050 | 7840 | 7840 | 7840 | 7840 | 138 |
| 446 | 20231103 | 115900 | 2928862130 | 7840 | 7840 | 7840 | 7830 | 202 |
| 447 | 20231103 | 115800 | 2927279450 | 7830 | 7820 | 7840 | 7810 | 2603 |
| 448 | 20231103 | 115700 | 2906902000 | 7820 | 7830 | 7830 | 7810 | 423 |
| 449 | 20231103 | 115600 | 2903597900 | 7830 | 7830 | 7830 | 7820 | 790 |
| 450 | 20231103 | 115500 | 2897416070 | 7820 | 7820 | 7820 | 7820 | 3988 |
| 451 | 20231103 | 115400 | 2866229910 | 7820 | 7820 | 7820 | 7810 | 24 |
| 452 | 20231103 | 115300 | 2866042430 | 7820 | 7820 | 7820 | 7810 | 200 |
| 453 | 20231103 | 115200 | 2864480380 | 7820 | 7820 | 7820 | 7820 | 2 |
| 454 | 20231103 | 115100 | 2864464740 | 7820 | 7820 | 7820 | 7820 | 0 |
| 455 | 20231103 | 115000 | 2864464740 | 7820 | 7820 | 7820 | 7820 | 2 |
| 456 | 20231103 | 114900 | 2864449100 | 7820 | 7810 | 7820 | 7810 | 101 |
| 457 | 20231103 | 114800 | 2863660280 | 7820 | 7820 | 7820 | 7800 | 162 |
| 458 | 20231103 | 114700 | 2862394620 | 7820 | 7810 | 7820 | 7810 | 1399 |
| 459 | 20231103 | 114600 | 2851468420 | 7810 | 7790 | 7810 | 7790 | 1244 |
| 460 | 20231103 | 114500 | 2841771640 | 7800 | 7810 | 7810 | 7800 | 2803 |
| 461 | 20231103 | 114400 | 2819908200 | 7810 | 7820 | 7820 | 7810 | 218 |
| 462 | 20231103 | 114300 | 2818205450 | 7810 | 7820 | 7820 | 7810 | 1960 |
| 463 | 20231103 | 114200 | 2802897540 | 7810 | 7820 | 7820 | 7810 | 601 |
| 464 | 20231103 | 114100 | 2798198720 | 7820 | 7820 | 7820 | 7820 | 5 |
| 465 | 20231103 | 114000 | 2798159620 | 7820 | 7820 | 7830 | 7820 | 705 |
| 466 | 20231103 | 113900 | 2792646490 | 7830 | 7820 | 7830 | 7820 | 174 |
| 467 | 20231103 | 113800 | 2791285550 | 7830 | 7820 | 7830 | 7820 | 1248 |
| 468 | 20231103 | 113700 | 2781521150 | 7820 | 7820 | 7820 | 7820 | 15 |
| 469 | 20231103 | 113600 | 2781403850 | 7820 | 7830 | 7830 | 7820 | 2040 |
| 470 | 20231103 | 113500 | 2765431010 | 7830 | 7830 | 7830 | 7830 | 1506 |
| 471 | 20231103 | 113400 | 2753639030 | 7840 | 7830 | 7840 | 7830 | 1505 |
| 472 | 20231103 | 113300 | 2741854870 | 7830 | 7820 | 7830 | 7820 | 80 |
| 473 | 20231103 | 113200 | 2741229250 | 7830 | 7830 | 7830 | 7830 | 505 |
| 474 | 20231103 | 113100 | 2737275100 | 7830 | 7830 | 7830 | 7810 | 135 |
| 475 | 20231103 | 113000 | 2736219210 | 7820 | 7830 | 7830 | 7820 | 403 |
| 476 | 20231103 | 112900 | 2733066720 | 7830 | 7830 | 7830 | 7820 | 314 |
| 477 | 20231103 | 112800 | 2730610100 | 7830 | 7820 | 7830 | 7820 | 511 |
| 478 | 20231103 | 112700 | 2726613780 | 7830 | 7810 | 7830 | 7810 | 3696 |
| 479 | 20231103 | 112600 | 2697735030 | 7810 | 7810 | 7810 | 7790 | 1746 |
| 480 | 20231103 | 112500 | 2684132060 | 7810 | 7810 | 7810 | 7790 | 3855 |
| 481 | 20231103 | 112400 | 2654092740 | 7810 | 7810 | 7810 | 7800 | 271 |
| 482 | 20231103 | 112300 | 2651978880 | 7810 | 7820 | 7820 | 7800 | 167 |
| 483 | 20231103 | 112200 | 2650674790 | 7810 | 7810 | 7820 | 7810 | 492 |
| 484 | 20231103 | 112100 | 2646832240 | 7830 | 7820 | 7830 | 7820 | 2541 |
| 485 | 20231103 | 112000 | 2626961580 | 7810 | 7810 | 7820 | 7810 | 170 |
| 486 | 20231103 | 111900 | 2625633470 | 7810 | 7820 | 7820 | 7800 | 179 |
| 487 | 20231103 | 111800 | 2624235830 | 7820 | 7820 | 7830 | 7820 | 154 |
| 488 | 20231103 | 111700 | 2623031010 | 7830 | 7830 | 7830 | 7830 | 0 |
| 489 | 20231103 | 111600 | 2623031010 | 7830 | 7810 | 7830 | 7810 | 31 |
| 490 | 20231103 | 111500 | 2622788880 | 7830 | 7820 | 7830 | 7820 | 910 |
| 491 | 20231103 | 111400 | 2615670660 | 7800 | 7820 | 7820 | 7800 | 741 |
| 492 | 20231103 | 111300 | 2609886410 | 7820 | 7820 | 7830 | 7800 | 3139 |
| 493 | 20231103 | 111200 | 2585375020 | 7830 | 7830 | 7830 | 7820 | 32 |
| 494 | 20231103 | 111100 | 2585124700 | 7820 | 7830 | 7830 | 7820 | 806 |
| 495 | 20231103 | 111000 | 2578821680 | 7830 | 7820 | 7840 | 7820 | 529 |
| 496 | 20231103 | 110900 | 2574682200 | 7840 | 7830 | 7840 | 7820 | 887 |
| 497 | 20231103 | 110800 | 2567743280 | 7840 | 7850 | 7850 | 7830 | 207 |
| 498 | 20231103 | 110700 | 2566121420 | 7850 | 7850 | 7850 | 7830 | 957 |
| 499 | 20231103 | 110600 | 2558626980 | 7850 | 7840 | 7850 | 7840 | 108 |
| 500 | 20231103 | 110500 | 2557780210 | 7850 | 7840 | 7850 | 7820 | 4393 |
| 501 | 20231103 | 110400 | 2523382490 | 7840 | 7830 | 7840 | 7810 | 2516 |
| 502 | 20231103 | 110300 | 2503691680 | 7830 | 7840 | 7840 | 7810 | 3098 |
| 503 | 20231103 | 110200 | 2479470210 | 7840 | 7840 | 7850 | 7840 | 319 |
| 504 | 20231103 | 110100 | 2476969160 | 7850 | 7850 | 7850 | 7850 | 180 |
| 505 | 20231103 | 110000 | 2475556160 | 7850 | 7840 | 7850 | 7830 | 479 |
| 506 | 20231103 | 105900 | 2471799950 | 7840 | 7850 | 7860 | 7840 | 4151 |
| 507 | 20231103 | 105800 | 2439252790 | 7850 | 7860 | 7860 | 7850 | 325 |
| 508 | 20231103 | 105700 | 2436701390 | 7860 | 7850 | 7860 | 7840 | 3485 |
| 509 | 20231103 | 105600 | 2409354130 | 7850 | 7850 | 7850 | 7850 | 14 |
| 510 | 20231103 | 105500 | 2409244230 | 7850 | 7840 | 7850 | 7840 | 1194 |
| 511 | 20231103 | 105400 | 2399880100 | 7840 | 7840 | 7860 | 7840 | 2870 |
| 512 | 20231103 | 105300 | 2377354770 | 7840 | 7860 | 7860 | 7830 | 4639 |
| 513 | 20231103 | 105200 | 2340955430 | 7860 | 7840 | 7860 | 7840 | 4974 |
| 514 | 20231103 | 105100 | 2301919000 | 7840 | 7840 | 7850 | 7840 | 646 |
| 515 | 20231103 | 105000 | 2296854350 | 7840 | 7820 | 7850 | 7820 | 8783 |
| 516 | 20231103 | 104900 | 2228077810 | 7830 | 7830 | 7830 | 7820 | 1235 |
| 517 | 20231103 | 104800 | 2218419860 | 7830 | 7830 | 7840 | 7810 | 2466 |
| 518 | 20231103 | 104700 | 2199111740 | 7820 | 7830 | 7830 | 7820 | 738 |
| 519 | 20231103 | 104600 | 2193340520 | 7840 | 7820 | 7850 | 7820 | 8434 |
| 520 | 20231103 | 104500 | 2127285130 | 7820 | 7800 | 7820 | 7800 | 454 |
| 521 | 20231103 | 104400 | 2123739260 | 7810 | 7800 | 7810 | 7800 | 423 |
| 522 | 20231103 | 104300 | 2120438900 | 7800 | 7810 | 7810 | 7800 | 4 |
| 523 | 20231103 | 104200 | 2120407690 | 7810 | 7810 | 7810 | 7800 | 8 |
| 524 | 20231103 | 104100 | 2120345230 | 7810 | 7800 | 7810 | 7800 | 116 |
| 525 | 20231103 | 104000 | 2119439320 | 7810 | 7800 | 7810 | 7790 | 2098 |
| 526 | 20231103 | 103900 | 2103075660 | 7800 | 7790 | 7800 | 7790 | 724 |
| 527 | 20231103 | 103800 | 2097433160 | 7800 | 7810 | 7810 | 7800 | 129 |
| 528 | 20231103 | 103700 | 2096425970 | 7810 | 7810 | 7820 | 7800 | 2490 |
| 529 | 20231103 | 103600 | 2076980150 | 7810 | 7820 | 7830 | 7810 | 477 |
| 530 | 20231103 | 103500 | 2073250010 | 7820 | 7790 | 7830 | 7780 | 7967 |
| 531 | 20231103 | 103400 | 2011072510 | 7790 | 7780 | 7790 | 7780 | 167 |
| 532 | 20231103 | 103300 | 2009772870 | 7790 | 7780 | 7790 | 7780 | 866 |
| 533 | 20231103 | 103200 | 2003032370 | 7790 | 7780 | 7790 | 7780 | 690 |
| 534 | 20231103 | 103100 | 1997664140 | 7790 | 7790 | 7790 | 7780 | 467 |
| 535 | 20231103 | 103000 | 1994030760 | 7790 | 7780 | 7790 | 7780 | 218 |
| 536 | 20231103 | 102900 | 1992334700 | 7780 | 7780 | 7790 | 7780 | 588 |
| 537 | 20231103 | 102800 | 1987759600 | 7790 | 7780 | 7790 | 7780 | 127 |
| 538 | 20231103 | 102700 | 1986770280 | 7780 | 7760 | 7780 | 7760 | 1524 |
| 539 | 20231103 | 102600 | 1974920270 | 7780 | 7780 | 7780 | 7760 | 3076 |
| 540 | 20231103 | 102500 | 1951037220 | 7780 | 7780 | 7790 | 7770 | 389 |
| 541 | 20231103 | 102400 | 1948012790 | 7790 | 7780 | 7790 | 7770 | 1125 |
| 542 | 20231103 | 102300 | 1939266130 | 7760 | 7790 | 7790 | 7760 | 1536 |
| 543 | 20231103 | 102200 | 1927320570 | 7790 | 7790 | 7800 | 7780 | 3127 |
| 544 | 20231103 | 102100 | 1902975960 | 7800 | 7800 | 7810 | 7800 | 879 |
| 545 | 20231103 | 102000 | 1896119390 | 7810 | 7810 | 7830 | 7810 | 2378 |
| 546 | 20231103 | 101900 | 1877540320 | 7820 | 7800 | 7830 | 7800 | 3304 |
| 547 | 20231103 | 101800 | 1851723640 | 7810 | 7800 | 7810 | 7800 | 924 |
| 548 | 20231103 | 101700 | 1844516430 | 7800 | 7800 | 7810 | 7790 | 1257 |
| 549 | 20231103 | 101600 | 1834721820 | 7810 | 7810 | 7820 | 7790 | 3868 |
| 550 | 20231103 | 101500 | 1804522730 | 7810 | 7810 | 7810 | 7800 | 2556 |
| 551 | 20231103 | 101400 | 1784566570 | 7790 | 7780 | 7810 | 7760 | 3748 |
| 552 | 20231103 | 101300 | 1755386630 | 7780 | 7790 | 7790 | 7760 | 1098 |
| 553 | 20231103 | 101200 | 1746842650 | 7790 | 7780 | 7790 | 7780 | 517 |
| 554 | 20231103 | 101100 | 1742816420 | 7790 | 7790 | 7800 | 7780 | 5513 |
| 555 | 20231103 | 101000 | 1699869290 | 7800 | 7750 | 7810 | 7750 | 10799 |
| 556 | 20231103 | 100900 | 1615877220 | 7750 | 7740 | 7750 | 7740 | 831 |
| 557 | 20231103 | 100800 | 1609439120 | 7740 | 7750 | 7750 | 7740 | 25 |
| 558 | 20231103 | 100700 | 1609245520 | 7750 | 7750 | 7750 | 7750 | 9 |
| 559 | 20231103 | 100600 | 1609175770 | 7750 | 7750 | 7750 | 7730 | 1122 |
| 560 | 20231103 | 100500 | 1600483790 | 7750 | 7740 | 7750 | 7740 | 1600 |
| 561 | 20231103 | 100400 | 1588095900 | 7740 | 7750 | 7750 | 7730 | 646 |
| 562 | 20231103 | 100300 | 1583095140 | 7750 | 7710 | 7750 | 7710 | 4695 |
| 563 | 20231103 | 100200 | 1546829180 | 7710 | 7720 | 7720 | 7700 | 201 |
| 564 | 20231103 | 100100 | 1545280630 | 7700 | 7710 | 7720 | 7700 | 309 |
| 565 | 20231103 | 100000 | 1542900680 | 7710 | 7710 | 7710 | 7710 | 537 |
| 566 | 20231103 | 095900 | 1538760410 | 7720 | 7720 | 7720 | 7710 | 1271 |
| 567 | 20231103 | 095800 | 1528949990 | 7720 | 7720 | 7720 | 7720 | 0 |
| 568 | 20231103 | 095700 | 1528949990 | 7720 | 7690 | 7720 | 7690 | 13919 |
| 569 | 20231103 | 095600 | 1421867280 | 7690 | 7670 | 7690 | 7670 | 3258 |
| 570 | 20231103 | 095500 | 1396851980 | 7670 | 7690 | 7690 | 7670 | 417 |
| 571 | 20231103 | 095400 | 1393650830 | 7670 | 7670 | 7700 | 7670 | 4093 |
| 572 | 20231103 | 095300 | 1362231230 | 7670 | 7680 | 7680 | 7660 | 4826 |
| 573 | 20231103 | 095200 | 1325236590 | 7680 | 7670 | 7680 | 7670 | 20 |
| 574 | 20231103 | 095100 | 1325083000 | 7680 | 7680 | 7690 | 7680 | 222 |
| 575 | 20231103 | 095000 | 1323378030 | 7690 | 7650 | 7690 | 7650 | 766 |
| 576 | 20231103 | 094900 | 1317511440 | 7650 | 7660 | 7660 | 7650 | 10009 |
| 577 | 20231103 | 094800 | 1240928380 | 7660 | 7670 | 7690 | 7660 | 6387 |
| 578 | 20231103 | 094700 | 1191974770 | 7670 | 7700 | 7700 | 7670 | 2650 |
| 579 | 20231103 | 094600 | 1171617640 | 7690 | 7690 | 7700 | 7680 | 1624 |
| 580 | 20231103 | 094500 | 1159139550 | 7690 | 7700 | 7710 | 7690 | 1474 |
| 581 | 20231103 | 094400 | 1147801890 | 7700 | 7700 | 7700 | 7700 | 244 |
| 582 | 20231103 | 094300 | 1145923090 | 7690 | 7690 | 7700 | 7690 | 382 |
| 583 | 20231103 | 094200 | 1142985500 | 7690 | 7690 | 7720 | 7690 | 1419 |
| 584 | 20231103 | 094100 | 1132072860 | 7690 | 7690 | 7690 | 7690 | 1113 |
| 585 | 20231103 | 094000 | 1123513890 | 7700 | 7710 | 7710 | 7700 | 803 |
| 586 | 20231103 | 093900 | 1117326600 | 7720 | 7700 | 7720 | 7700 | 1236 |
| 587 | 20231103 | 093800 | 1107809020 | 7700 | 7680 | 7700 | 7680 | 143 |
| 588 | 20231103 | 093700 | 1106710120 | 7680 | 7700 | 7710 | 7680 | 3892 |
| 589 | 20231103 | 093600 | 1076766560 | 7710 | 7710 | 7710 | 7700 | 1042 |
| 590 | 20231103 | 093500 | 1068742830 | 7700 | 7710 | 7710 | 7690 | 1483 |
| 591 | 20231103 | 093400 | 1057323810 | 7710 | 7680 | 7710 | 7670 | 6368 |
| 592 | 20231103 | 093300 | 1008389570 | 7680 | 7680 | 7690 | 7670 | 1370 |
| 593 | 20231103 | 093200 | 997868520 | 7690 | 7690 | 7690 | 7680 | 781 |
| 594 | 20231103 | 093100 | 991868080 | 7700 | 7690 | 7700 | 7680 | 1686 |
| 595 | 20231103 | 093000 | 978897290 | 7690 | 7690 | 7690 | 7680 | 503 |
| 596 | 20231103 | 092900 | 975033120 | 7690 | 7690 | 7690 | 7670 | 5649 |
| 597 | 20231103 | 092800 | 931689140 | 7690 | 7700 | 7710 | 7670 | 6755 |
| 598 | 20231103 | 092700 | 879745670 | 7700 | 7710 | 7710 | 7700 | 3337 |
| 599 | 20231103 | 092600 | 854031430 | 7710 | 7720 | 7720 | 7710 | 4103 |
| 600 | 20231103 | 092500 | 822367560 | 7720 | 7750 | 7750 | 7720 | 3534 |
| 601 | 20231103 | 092400 | 795056150 | 7730 | 7750 | 7750 | 7730 | 404 |
| 602 | 20231103 | 092300 | 791929190 | 7730 | 7750 | 7760 | 7730 | 2656 |
| 603 | 20231103 | 092200 | 771359160 | 7770 | 7770 | 7770 | 7750 | 990 |
| 604 | 20231103 | 092100 | 763680860 | 7750 | 7760 | 7790 | 7750 | 1307 |
| 605 | 20231103 | 092000 | 753530010 | 7760 | 7760 | 7760 | 7740 | 4639 |
| 606 | 20231103 | 091900 | 717568390 | 7760 | 7770 | 7780 | 7760 | 909 |
| 607 | 20231103 | 091800 | 710512420 | 7780 | 7760 | 7790 | 7760 | 3342 |
| 608 | 20231103 | 091700 | 684528820 | 7770 | 7750 | 7780 | 7750 | 2277 |
| 609 | 20231103 | 091600 | 666821300 | 7750 | 7740 | 7770 | 7720 | 7393 |
| 610 | 20231103 | 091500 | 609595620 | 7740 | 7810 | 7810 | 7740 | 12970 |
| 611 | 20231103 | 091400 | 508850150 | 7810 | 7810 | 7820 | 7810 | 1932 |
| 612 | 20231103 | 091300 | 493758200 | 7820 | 7830 | 7840 | 7810 | 2044 |
| 613 | 20231103 | 091200 | 477765820 | 7830 | 7830 | 7840 | 7830 | 3898 |
| 614 | 20231103 | 091100 | 447238810 | 7840 | 7820 | 7850 | 7820 | 3832 |
| 615 | 20231103 | 091000 | 417206190 | 7840 | 7830 | 7840 | 7820 | 3062 |
| 616 | 20231103 | 090900 | 393219520 | 7850 | 7800 | 7850 | 7790 | 2088 |
| 617 | 20231103 | 090800 | 376900100 | 7800 | 7810 | 7850 | 7800 | 4628 |
| 618 | 20231103 | 090700 | 340717360 | 7830 | 7830 | 7830 | 7780 | 5478 |
| 619 | 20231103 | 090600 | 297943610 | 7830 | 7780 | 7850 | 7780 | 7548 |
| 620 | 20231103 | 090500 | 238827530 | 7780 | 7780 | 7790 | 7770 | 4269 |
| 621 | 20231103 | 090400 | 205646580 | 7770 | 7790 | 7800 | 7770 | 3693 |
| 622 | 20231103 | 090300 | 176924660 | 7790 | 7780 | 7830 | 7780 | 3617 |
| 623 | 20231103 | 090200 | 148676320 | 7820 | 7820 | 7880 | 7790 | 8227 |
| 624 | 20231103 | 090100 | 84322360 | 7810 | 7820 | 7830 | 7790 | 1511 |
| 625 | 20231103 | 090000 | 72524580 | 7820 | 7780 | 7830 | 7780 | 9314 |