32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 498 |
| 3 | 20231103 | 190400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 4 | 20231103 | 190300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 5 | 20231103 | 190200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 6 | 20231103 | 190100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 7 | 20231103 | 190000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 8 | 20231103 | 185900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 9 | 20231103 | 185800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 10 | 20231103 | 185700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 11 | 20231103 | 185600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 12 | 20231103 | 185500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 13 | 20231103 | 185400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 14 | 20231103 | 185300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 15 | 20231103 | 185200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 16 | 20231103 | 185100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 17 | 20231103 | 185000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 18 | 20231103 | 184900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 19 | 20231103 | 184800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 20 | 20231103 | 184700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 21 | 20231103 | 184600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 22 | 20231103 | 184500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 23 | 20231103 | 184400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 24 | 20231103 | 184300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 25 | 20231103 | 184200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 26 | 20231103 | 184100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 27 | 20231103 | 184000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 28 | 20231103 | 183900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 29 | 20231103 | 183800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 30 | 20231103 | 183700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 31 | 20231103 | 183600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 32 | 20231103 | 183500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 498 |
| 33 | 20231103 | 183400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 34 | 20231103 | 183300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 35 | 20231103 | 183200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 36 | 20231103 | 183100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 37 | 20231103 | 183000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 38 | 20231103 | 182900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 39 | 20231103 | 182800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 40 | 20231103 | 182700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 41 | 20231103 | 182600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 42 | 20231103 | 182500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 43 | 20231103 | 182400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 44 | 20231103 | 182300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 45 | 20231103 | 182200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 46 | 20231103 | 182100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 47 | 20231103 | 182000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 48 | 20231103 | 181900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 49 | 20231103 | 181800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 50 | 20231103 | 181700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 51 | 20231103 | 181600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 52 | 20231103 | 181500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 53 | 20231103 | 181400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 54 | 20231103 | 181300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 55 | 20231103 | 181200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 56 | 20231103 | 181100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 57 | 20231103 | 181000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 58 | 20231103 | 180900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 59 | 20231103 | 180800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 60 | 20231103 | 180700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 61 | 20231103 | 180600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 62 | 20231103 | 180500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 498 |
| 63 | 20231103 | 180400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 64 | 20231103 | 180300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 65 | 20231103 | 180200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 66 | 20231103 | 180100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 67 | 20231103 | 180000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 68 | 20231103 | 175900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 69 | 20231103 | 175800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 70 | 20231103 | 175700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 71 | 20231103 | 175600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 72 | 20231103 | 175500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 73 | 20231103 | 175400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 74 | 20231103 | 175300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 75 | 20231103 | 175200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 76 | 20231103 | 175100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 77 | 20231103 | 175000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 78 | 20231103 | 174900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 79 | 20231103 | 174800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 80 | 20231103 | 174700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 81 | 20231103 | 174600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 82 | 20231103 | 174500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 83 | 20231103 | 174400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 84 | 20231103 | 174300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 85 | 20231103 | 174200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 86 | 20231103 | 174100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 87 | 20231103 | 174000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 88 | 20231103 | 173900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 89 | 20231103 | 173800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 90 | 20231103 | 173700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 91 | 20231103 | 173600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 92 | 20231103 | 173500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 498 |
| 93 | 20231103 | 173400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 94 | 20231103 | 173300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 95 | 20231103 | 173200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 96 | 20231103 | 173100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 97 | 20231103 | 173000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 98 | 20231103 | 172900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 99 | 20231103 | 172800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 100 | 20231103 | 172700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 101 | 20231103 | 172600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 102 | 20231103 | 172500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 103 | 20231103 | 172400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 104 | 20231103 | 172300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 105 | 20231103 | 172200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 106 | 20231103 | 172100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 107 | 20231103 | 172000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 108 | 20231103 | 171900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 109 | 20231103 | 171800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 110 | 20231103 | 171700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 111 | 20231103 | 171600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 112 | 20231103 | 171500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 113 | 20231103 | 171400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 114 | 20231103 | 171300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 115 | 20231103 | 171200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 116 | 20231103 | 171100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 117 | 20231103 | 171000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 118 | 20231103 | 170900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 119 | 20231103 | 170800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 120 | 20231103 | 170700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 121 | 20231103 | 170600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 122 | 20231103 | 170500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 498 |
| 123 | 20231103 | 170400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 124 | 20231103 | 170300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 125 | 20231103 | 170200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 126 | 20231103 | 170100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 127 | 20231103 | 170000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 128 | 20231103 | 165900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 129 | 20231103 | 165800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 130 | 20231103 | 165700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 131 | 20231103 | 165600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 132 | 20231103 | 165500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 133 | 20231103 | 165400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 134 | 20231103 | 165300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 135 | 20231103 | 165200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 136 | 20231103 | 165100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 137 | 20231103 | 165000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 138 | 20231103 | 164900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 139 | 20231103 | 164800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 140 | 20231103 | 164700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 141 | 20231103 | 164600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 142 | 20231103 | 164500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 143 | 20231103 | 164400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 144 | 20231103 | 164300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 145 | 20231103 | 164200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 146 | 20231103 | 164100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 147 | 20231103 | 164000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 148 | 20231103 | 163900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 149 | 20231103 | 163800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 150 | 20231103 | 163700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 151 | 20231103 | 163600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 152 | 20231103 | 163500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 498 |
| 153 | 20231103 | 163400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 154 | 20231103 | 163300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 155 | 20231103 | 163200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 156 | 20231103 | 163100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 157 | 20231103 | 163000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 158 | 20231103 | 162900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 159 | 20231103 | 162800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 160 | 20231103 | 162700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 161 | 20231103 | 162600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 162 | 20231103 | 162500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 163 | 20231103 | 162400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 164 | 20231103 | 162300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 165 | 20231103 | 162200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 166 | 20231103 | 162100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 167 | 20231103 | 162000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 168 | 20231103 | 161900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 169 | 20231103 | 161800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 170 | 20231103 | 161700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 171 | 20231103 | 161600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 172 | 20231103 | 161500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 173 | 20231103 | 161400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 174 | 20231103 | 161300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 175 | 20231103 | 161200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 176 | 20231103 | 161100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 177 | 20231103 | 161000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 178 | 20231103 | 160900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 179 | 20231103 | 160800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 180 | 20231103 | 160700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 181 | 20231103 | 160600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 182 | 20231103 | 160500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 498 |
| 183 | 20231103 | 160400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 184 | 20231103 | 160300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 185 | 20231103 | 160200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 186 | 20231103 | 160100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 187 | 20231103 | 160000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 188 | 20231103 | 155900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 189 | 20231103 | 155800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 190 | 20231103 | 155700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 191 | 20231103 | 155600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 192 | 20231103 | 155500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 193 | 20231103 | 155400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 194 | 20231103 | 155300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 195 | 20231103 | 155200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 196 | 20231103 | 155100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 197 | 20231103 | 155000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 198 | 20231103 | 154900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 199 | 20231103 | 154800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 200 | 20231103 | 154700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 201 | 20231103 | 154600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 202 | 20231103 | 154500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 203 | 20231103 | 154400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 204 | 20231103 | 154300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 205 | 20231103 | 154200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 206 | 20231103 | 154100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 207 | 20231103 | 154000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 208 | 20231103 | 153900 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 209 | 20231103 | 153800 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 210 | 20231103 | 153700 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 211 | 20231103 | 153600 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 212 | 20231103 | 153500 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 498 |
| 213 | 20231103 | 153400 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 214 | 20231103 | 153300 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 215 | 20231103 | 153200 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 216 | 20231103 | 153100 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 0 |
| 217 | 20231103 | 153000 | 1600826080 | 15760 | 15760 | 15760 | 15760 | 498 |
| 218 | 20231103 | 152900 | 1592977600 | 15740 | 15740 | 15740 | 15740 | 0 |
| 219 | 20231103 | 152800 | 1592977600 | 15740 | 15740 | 15740 | 15740 | 0 |
| 220 | 20231103 | 152700 | 1592977600 | 15740 | 15740 | 15740 | 15740 | 0 |
| 221 | 20231103 | 152600 | 1592977600 | 15740 | 15740 | 15740 | 15740 | 0 |
| 222 | 20231103 | 152500 | 1592977600 | 15740 | 15740 | 15740 | 15740 | 0 |
| 223 | 20231103 | 152400 | 1592977600 | 15740 | 15740 | 15740 | 15740 | 0 |
| 224 | 20231103 | 152300 | 1592977600 | 15740 | 15740 | 15740 | 15740 | 0 |
| 225 | 20231103 | 152200 | 1592977600 | 15740 | 15740 | 15740 | 15740 | 0 |
| 226 | 20231103 | 152100 | 1592977600 | 15740 | 15740 | 15740 | 15740 | 0 |
| 227 | 20231103 | 152000 | 1592977600 | 15740 | 15740 | 15740 | 15740 | 0 |
| 228 | 20231103 | 151900 | 1592977600 | 15740 | 15700 | 15750 | 15700 | 126 |
| 229 | 20231103 | 151800 | 1590997580 | 15740 | 15690 | 15740 | 15680 | 444 |
| 230 | 20231103 | 151700 | 1584034310 | 15700 | 15700 | 15720 | 15680 | 857 |
| 231 | 20231103 | 151600 | 1570578560 | 15690 | 15740 | 15740 | 15690 | 4 |
| 232 | 20231103 | 151500 | 1570515700 | 15750 | 15680 | 15750 | 15680 | 568 |
| 233 | 20231103 | 151400 | 1561596870 | 15680 | 15670 | 15680 | 15660 | 735 |
| 234 | 20231103 | 151300 | 1550080350 | 15680 | 15670 | 15680 | 15660 | 633 |
| 235 | 20231103 | 151200 | 1540164440 | 15670 | 15660 | 15670 | 15650 | 581 |
| 236 | 20231103 | 151100 | 1531065070 | 15660 | 15650 | 15660 | 15650 | 462 |
| 237 | 20231103 | 151000 | 1523834750 | 15640 | 15650 | 15670 | 15640 | 1118 |
| 238 | 20231103 | 150900 | 1506329970 | 15640 | 15660 | 15660 | 15640 | 384 |
| 239 | 20231103 | 150800 | 1500320450 | 15660 | 15670 | 15670 | 15650 | 425 |
| 240 | 20231103 | 150700 | 1493663720 | 15670 | 15660 | 15670 | 15650 | 679 |
| 241 | 20231103 | 150600 | 1483031220 | 15660 | 15680 | 15680 | 15660 | 360 |
| 242 | 20231103 | 150500 | 1477390450 | 15680 | 15680 | 15680 | 15660 | 631 |
| 243 | 20231103 | 150400 | 1467502130 | 15680 | 15690 | 15690 | 15680 | 396 |
| 244 | 20231103 | 150300 | 1461292060 | 15690 | 15690 | 15700 | 15690 | 173 |
| 245 | 20231103 | 150200 | 1458577680 | 15680 | 15690 | 15690 | 15680 | 274 |
| 246 | 20231103 | 150100 | 1454280590 | 15690 | 15690 | 15700 | 15690 | 128 |
| 247 | 20231103 | 150000 | 1452272260 | 15690 | 15700 | 15700 | 15690 | 346 |
| 248 | 20231103 | 145900 | 1446843190 | 15690 | 15700 | 15710 | 15690 | 52 |
| 249 | 20231103 | 145800 | 1446026910 | 15690 | 15690 | 15690 | 15690 | 225 |
| 250 | 20231103 | 145700 | 1442496660 | 15690 | 15700 | 15700 | 15690 | 166 |
| 251 | 20231103 | 145600 | 1439890610 | 15720 | 15700 | 15720 | 15700 | 327 |
| 252 | 20231103 | 145500 | 1434756380 | 15690 | 15710 | 15710 | 15690 | 77 |
| 253 | 20231103 | 145400 | 1433548060 | 15700 | 15700 | 15710 | 15690 | 272 |
| 254 | 20231103 | 145300 | 1429277630 | 15700 | 15690 | 15710 | 15690 | 97 |
| 255 | 20231103 | 145200 | 1427755200 | 15690 | 15700 | 15700 | 15690 | 159 |
| 256 | 20231103 | 145100 | 1425260480 | 15690 | 15690 | 15690 | 15690 | 176 |
| 257 | 20231103 | 145000 | 1422499040 | 15690 | 15670 | 15690 | 15670 | 484 |
| 258 | 20231103 | 144900 | 1414911160 | 15670 | 15670 | 15680 | 15670 | 252 |
| 259 | 20231103 | 144800 | 1410960060 | 15690 | 15680 | 15700 | 15680 | 787 |
| 260 | 20231103 | 144700 | 1398612470 | 15690 | 15700 | 15700 | 15690 | 363 |
| 261 | 20231103 | 144600 | 1392916010 | 15700 | 15700 | 15710 | 15690 | 283 |
| 262 | 20231103 | 144500 | 1388473110 | 15690 | 15730 | 15730 | 15690 | 310 |
| 263 | 20231103 | 144400 | 1383600850 | 15730 | 15730 | 15730 | 15700 | 365 |
| 264 | 20231103 | 144300 | 1377868180 | 15750 | 15760 | 15760 | 15750 | 823 |
| 265 | 20231103 | 144200 | 1364901610 | 15780 | 15770 | 15790 | 15770 | 329 |
| 266 | 20231103 | 144100 | 1359710780 | 15770 | 15800 | 15800 | 15770 | 158 |
| 267 | 20231103 | 144000 | 1357215790 | 15790 | 15790 | 15810 | 15790 | 327 |
| 268 | 20231103 | 143900 | 1352048310 | 15790 | 15790 | 15800 | 15790 | 167 |
| 269 | 20231103 | 143800 | 1349411220 | 15790 | 15810 | 15810 | 15790 | 160 |
| 270 | 20231103 | 143700 | 1346882920 | 15810 | 15810 | 15810 | 15810 | 202 |
| 271 | 20231103 | 143600 | 1343689300 | 15810 | 15810 | 15820 | 15810 | 145 |
| 272 | 20231103 | 143500 | 1341396680 | 15830 | 15810 | 15850 | 15790 | 5208 |
| 273 | 20231103 | 143400 | 1258935940 | 15800 | 15840 | 15840 | 15800 | 1068 |
| 274 | 20231103 | 143300 | 1242040290 | 15850 | 15840 | 15860 | 15840 | 540 |
| 275 | 20231103 | 143200 | 1233479490 | 15830 | 15840 | 15840 | 15830 | 13 |
| 276 | 20231103 | 143100 | 1233273660 | 15830 | 15850 | 15860 | 15830 | 487 |
| 277 | 20231103 | 143000 | 1225558150 | 15850 | 15860 | 15870 | 15850 | 603 |
| 278 | 20231103 | 142900 | 1215997490 | 15850 | 15850 | 15850 | 15850 | 7 |
| 279 | 20231103 | 142800 | 1215886540 | 15870 | 15870 | 15890 | 15860 | 322 |
| 280 | 20231103 | 142700 | 1210773810 | 15860 | 15890 | 15890 | 15860 | 375 |
| 281 | 20231103 | 142600 | 1204820610 | 15880 | 15870 | 15890 | 15870 | 148 |
| 282 | 20231103 | 142500 | 1202470020 | 15860 | 15860 | 15870 | 15860 | 137 |
| 283 | 20231103 | 142400 | 1200296130 | 15870 | 15850 | 15870 | 15850 | 9 |
| 284 | 20231103 | 142300 | 1200153460 | 15860 | 15860 | 15880 | 15860 | 252 |
| 285 | 20231103 | 142200 | 1196153750 | 15860 | 15860 | 15870 | 15860 | 66 |
| 286 | 20231103 | 142100 | 1195106830 | 15860 | 15880 | 15880 | 15860 | 431 |
| 287 | 20231103 | 142000 | 1188266340 | 15880 | 15890 | 15890 | 15880 | 70 |
| 288 | 20231103 | 141900 | 1187154690 | 15900 | 15880 | 15900 | 15880 | 353 |
| 289 | 20231103 | 141800 | 1181545240 | 15890 | 15870 | 15890 | 15870 | 219 |
| 290 | 20231103 | 141700 | 1178067640 | 15870 | 15870 | 15880 | 15870 | 112 |
| 291 | 20231103 | 141600 | 1176289420 | 15870 | 15860 | 15870 | 15860 | 315 |
| 292 | 20231103 | 141500 | 1171291920 | 15860 | 15860 | 15860 | 15860 | 50 |
| 293 | 20231103 | 141400 | 1170498920 | 15860 | 15870 | 15870 | 15850 | 509 |
| 294 | 20231103 | 141300 | 1162426690 | 15870 | 15870 | 15870 | 15860 | 254 |
| 295 | 20231103 | 141200 | 1158396230 | 15880 | 15900 | 15900 | 15880 | 696 |
| 296 | 20231103 | 141100 | 1147337190 | 15900 | 15900 | 15900 | 15900 | 151 |
| 297 | 20231103 | 141000 | 1144936290 | 15900 | 15910 | 15910 | 15900 | 389 |
| 298 | 20231103 | 140900 | 1138749700 | 15910 | 15900 | 15920 | 15900 | 902 |
| 299 | 20231103 | 140800 | 1124393910 | 15900 | 15880 | 15910 | 15880 | 1322 |
| 300 | 20231103 | 140700 | 1103374730 | 15890 | 15880 | 15890 | 15880 | 400 |
| 301 | 20231103 | 140600 | 1097019310 | 15880 | 15880 | 15880 | 15880 | 48 |
| 302 | 20231103 | 140500 | 1096257070 | 15880 | 15870 | 15890 | 15870 | 182 |
| 303 | 20231103 | 140400 | 1093366970 | 15880 | 15880 | 15880 | 15870 | 233 |
| 304 | 20231103 | 140300 | 1089667050 | 15880 | 15880 | 15890 | 15880 | 666 |
| 305 | 20231103 | 140200 | 1079085680 | 15890 | 15880 | 15890 | 15860 | 404 |
| 306 | 20231103 | 140100 | 1072672120 | 15890 | 15890 | 15890 | 15890 | 190 |
| 307 | 20231103 | 140000 | 1069653020 | 15890 | 15880 | 15890 | 15880 | 468 |
| 308 | 20231103 | 135900 | 1062217440 | 15890 | 15880 | 15890 | 15880 | 98 |
| 309 | 20231103 | 135800 | 1060660830 | 15880 | 15860 | 15880 | 15860 | 520 |
| 310 | 20231103 | 135700 | 1052406030 | 15860 | 15870 | 15870 | 15860 | 116 |
| 311 | 20231103 | 135600 | 1050566120 | 15870 | 15830 | 15870 | 15830 | 302 |
| 312 | 20231103 | 135500 | 1045779970 | 15840 | 15850 | 15850 | 15840 | 376 |
| 313 | 20231103 | 135400 | 1039822150 | 15850 | 15870 | 15870 | 15850 | 108 |
| 314 | 20231103 | 135300 | 1038109330 | 15860 | 15870 | 15870 | 15850 | 1128 |
| 315 | 20231103 | 135200 | 1020219740 | 15880 | 15870 | 15880 | 15870 | 103 |
| 316 | 20231103 | 135100 | 1018584370 | 15880 | 15870 | 15880 | 15870 | 265 |
| 317 | 20231103 | 135000 | 1014376390 | 15880 | 15880 | 15880 | 15870 | 163 |
| 318 | 20231103 | 134900 | 1011789110 | 15870 | 15860 | 15870 | 15860 | 253 |
| 319 | 20231103 | 134800 | 1007774550 | 15870 | 15870 | 15880 | 15860 | 373 |
| 320 | 20231103 | 134700 | 1001854600 | 15870 | 15870 | 15870 | 15860 | 221 |
| 321 | 20231103 | 134600 | 998347900 | 15870 | 15850 | 15870 | 15850 | 143 |
| 322 | 20231103 | 134500 | 996079810 | 15850 | 15870 | 15880 | 15850 | 424 |
| 323 | 20231103 | 134400 | 989352840 | 15870 | 15860 | 15870 | 15850 | 1217 |
| 324 | 20231103 | 134300 | 970053620 | 15850 | 15880 | 15880 | 15850 | 395 |
| 325 | 20231103 | 134200 | 963788190 | 15880 | 15870 | 15880 | 15850 | 541 |
| 326 | 20231103 | 134100 | 955201160 | 15870 | 15860 | 15870 | 15860 | 123 |
| 327 | 20231103 | 134000 | 953250370 | 15860 | 15870 | 15870 | 15850 | 390 |
| 328 | 20231103 | 133900 | 947063500 | 15870 | 15840 | 15870 | 15830 | 834 |
| 329 | 20231103 | 133800 | 933845260 | 15830 | 15830 | 15840 | 15830 | 165 |
| 330 | 20231103 | 133700 | 931232530 | 15840 | 15820 | 15840 | 15820 | 469 |
| 331 | 20231103 | 133600 | 923809160 | 15810 | 15810 | 15810 | 15810 | 50 |
| 332 | 20231103 | 133500 | 923018660 | 15830 | 15810 | 15830 | 15810 | 423 |
| 333 | 20231103 | 133400 | 916326650 | 15820 | 15800 | 15830 | 15800 | 400 |
| 334 | 20231103 | 133300 | 910004010 | 15800 | 15800 | 15830 | 15800 | 604 |
| 335 | 20231103 | 133200 | 900451840 | 15790 | 15790 | 15790 | 15780 | 180 |
| 336 | 20231103 | 133100 | 897610450 | 15790 | 15780 | 15790 | 15780 | 481 |
| 337 | 20231103 | 133000 | 890019360 | 15770 | 15770 | 15770 | 15760 | 752 |
| 338 | 20231103 | 132900 | 878162030 | 15760 | 15770 | 15770 | 15760 | 145 |
| 339 | 20231103 | 132800 | 875875450 | 15790 | 15730 | 15810 | 15730 | 2999 |
| 340 | 20231103 | 132700 | 828557230 | 15740 | 15720 | 15740 | 15720 | 580 |
| 341 | 20231103 | 132600 | 819434000 | 15720 | 15710 | 15730 | 15710 | 405 |
| 342 | 20231103 | 132500 | 813065700 | 15700 | 15710 | 15710 | 15700 | 83 |
| 343 | 20231103 | 132400 | 811761810 | 15710 | 15720 | 15720 | 15710 | 676 |
| 344 | 20231103 | 132300 | 801141440 | 15740 | 15670 | 15740 | 15670 | 1154 |
| 345 | 20231103 | 132200 | 783030960 | 15660 | 15690 | 15690 | 15660 | 19 |
| 346 | 20231103 | 132100 | 782732940 | 15680 | 15680 | 15680 | 15670 | 613 |
| 347 | 20231103 | 132000 | 773126860 | 15690 | 15700 | 15700 | 15690 | 292 |
| 348 | 20231103 | 131900 | 768545230 | 15700 | 15690 | 15700 | 15690 | 34 |
| 349 | 20231103 | 131800 | 768011750 | 15690 | 15690 | 15700 | 15690 | 122 |
| 350 | 20231103 | 131700 | 766096470 | 15700 | 15690 | 15700 | 15690 | 33 |
| 351 | 20231103 | 131600 | 765578520 | 15690 | 15700 | 15710 | 15690 | 115 |
| 352 | 20231103 | 131500 | 763772600 | 15700 | 15700 | 15700 | 15700 | 22 |
| 353 | 20231103 | 131400 | 763427200 | 15700 | 15700 | 15700 | 15690 | 94 |
| 354 | 20231103 | 131300 | 761951880 | 15700 | 15700 | 15700 | 15690 | 459 |
| 355 | 20231103 | 131200 | 754746180 | 15690 | 15690 | 15690 | 15690 | 21 |
| 356 | 20231103 | 131100 | 754416690 | 15690 | 15690 | 15700 | 15690 | 56 |
| 357 | 20231103 | 131000 | 753537890 | 15690 | 15680 | 15690 | 15680 | 24 |
| 358 | 20231103 | 130900 | 753161380 | 15680 | 15670 | 15680 | 15670 | 44 |
| 359 | 20231103 | 130800 | 752471490 | 15680 | 15680 | 15680 | 15670 | 110 |
| 360 | 20231103 | 130700 | 750746780 | 15680 | 15680 | 15680 | 15680 | 27 |
| 361 | 20231103 | 130600 | 750323420 | 15670 | 15680 | 15680 | 15670 | 18 |
| 362 | 20231103 | 130500 | 750041350 | 15680 | 15670 | 15680 | 15670 | 40 |
| 363 | 20231103 | 130400 | 749414380 | 15680 | 15680 | 15690 | 15680 | 232 |
| 364 | 20231103 | 130300 | 745774530 | 15690 | 15690 | 15690 | 15690 | 20 |
| 365 | 20231103 | 130200 | 745460730 | 15690 | 15670 | 15700 | 15670 | 174 |
| 366 | 20231103 | 130100 | 742732110 | 15680 | 15670 | 15680 | 15670 | 37 |
| 367 | 20231103 | 130000 | 742152310 | 15690 | 15670 | 15690 | 15670 | 350 |
| 368 | 20231103 | 125900 | 736664490 | 15670 | 15670 | 15680 | 15670 | 25 |
| 369 | 20231103 | 125800 | 736272590 | 15670 | 15670 | 15680 | 15670 | 106 |
| 370 | 20231103 | 125700 | 734611400 | 15670 | 15650 | 15670 | 15650 | 37 |
| 371 | 20231103 | 125600 | 734031820 | 15650 | 15650 | 15660 | 15650 | 10 |
| 372 | 20231103 | 125500 | 733875300 | 15650 | 15690 | 15690 | 15650 | 211 |
| 373 | 20231103 | 125400 | 730567190 | 15700 | 15690 | 15700 | 15690 | 34 |
| 374 | 20231103 | 125300 | 730033560 | 15690 | 15680 | 15690 | 15680 | 191 |
| 375 | 20231103 | 125200 | 727036800 | 15680 | 15690 | 15690 | 15680 | 6 |
| 376 | 20231103 | 125100 | 726942710 | 15680 | 15690 | 15690 | 15680 | 128 |
| 377 | 20231103 | 125000 | 724934680 | 15680 | 15680 | 15680 | 15680 | 3 |
| 378 | 20231103 | 124900 | 724887640 | 15680 | 15690 | 15690 | 15680 | 8 |
| 379 | 20231103 | 124800 | 724762190 | 15700 | 15680 | 15700 | 15670 | 61 |
| 380 | 20231103 | 124700 | 723805640 | 15680 | 15670 | 15680 | 15670 | 45 |
| 381 | 20231103 | 124600 | 723100260 | 15670 | 15670 | 15670 | 15670 | 40 |
| 382 | 20231103 | 124500 | 722473460 | 15670 | 15680 | 15680 | 15670 | 185 |
| 383 | 20231103 | 124400 | 719572680 | 15690 | 15700 | 15700 | 15690 | 261 |
| 384 | 20231103 | 124300 | 715476700 | 15690 | 15710 | 15710 | 15690 | 89 |
| 385 | 20231103 | 124200 | 714079570 | 15700 | 15700 | 15710 | 15700 | 25 |
| 386 | 20231103 | 124100 | 713687060 | 15710 | 15710 | 15710 | 15700 | 80 |
| 387 | 20231103 | 124000 | 712430300 | 15710 | 15720 | 15720 | 15710 | 37 |
| 388 | 20231103 | 123900 | 711848860 | 15710 | 15710 | 15720 | 15710 | 79 |
| 389 | 20231103 | 123800 | 710607170 | 15710 | 15710 | 15710 | 15710 | 15 |
| 390 | 20231103 | 123700 | 710371520 | 15720 | 15710 | 15720 | 15710 | 139 |
| 391 | 20231103 | 123600 | 708186690 | 15710 | 15720 | 15720 | 15710 | 24 |
| 392 | 20231103 | 123500 | 707809500 | 15710 | 15710 | 15720 | 15710 | 87 |
| 393 | 20231103 | 123400 | 706442540 | 15720 | 15720 | 15720 | 15710 | 239 |
| 394 | 20231103 | 123300 | 702685500 | 15720 | 15710 | 15720 | 15710 | 29 |
| 395 | 20231103 | 123200 | 702229760 | 15720 | 15720 | 15730 | 15720 | 140 |
| 396 | 20231103 | 123100 | 700027590 | 15720 | 15720 | 15720 | 15720 | 18 |
| 397 | 20231103 | 123000 | 699744630 | 15730 | 15750 | 15750 | 15730 | 165 |
| 398 | 20231103 | 122900 | 697148540 | 15740 | 15750 | 15750 | 15740 | 104 |
| 399 | 20231103 | 122800 | 695511440 | 15750 | 15740 | 15750 | 15740 | 76 |
| 400 | 20231103 | 122700 | 694315170 | 15730 | 15730 | 15730 | 15730 | 3 |
| 401 | 20231103 | 122600 | 694267980 | 15730 | 15740 | 15740 | 15730 | 31 |
| 402 | 20231103 | 122500 | 693780190 | 15740 | 15740 | 15740 | 15740 | 2 |
| 403 | 20231103 | 122400 | 693748710 | 15740 | 15750 | 15750 | 15740 | 50 |
| 404 | 20231103 | 122300 | 692961400 | 15750 | 15730 | 15750 | 15730 | 90 |
| 405 | 20231103 | 122200 | 691544250 | 15730 | 15740 | 15740 | 15730 | 63 |
| 406 | 20231103 | 122100 | 690552860 | 15740 | 15730 | 15740 | 15730 | 100 |
| 407 | 20231103 | 122000 | 688979000 | 15750 | 15740 | 15750 | 15740 | 16 |
| 408 | 20231103 | 121900 | 688727020 | 15730 | 15740 | 15740 | 15730 | 274 |
| 409 | 20231103 | 121800 | 684414740 | 15740 | 15730 | 15740 | 15730 | 96 |
| 410 | 20231103 | 121700 | 682903880 | 15740 | 15730 | 15740 | 15730 | 68 |
| 411 | 20231103 | 121600 | 681834070 | 15740 | 15720 | 15740 | 15720 | 433 |
| 412 | 20231103 | 121500 | 675022980 | 15720 | 15720 | 15720 | 15720 | 17 |
| 413 | 20231103 | 121400 | 674755740 | 15730 | 15710 | 15730 | 15710 | 22 |
| 414 | 20231103 | 121300 | 674409790 | 15710 | 15710 | 15710 | 15710 | 51 |
| 415 | 20231103 | 121200 | 673608580 | 15720 | 15710 | 15720 | 15710 | 310 |
| 416 | 20231103 | 121100 | 668735490 | 15710 | 15700 | 15710 | 15700 | 26 |
| 417 | 20231103 | 121000 | 668327070 | 15700 | 15710 | 15710 | 15700 | 29 |
| 418 | 20231103 | 120900 | 667871670 | 15720 | 15710 | 15720 | 15710 | 92 |
| 419 | 20231103 | 120800 | 666425530 | 15710 | 15710 | 15710 | 15700 | 40 |
| 420 | 20231103 | 120700 | 665797490 | 15710 | 15690 | 15710 | 15690 | 196 |
| 421 | 20231103 | 120600 | 662719010 | 15700 | 15690 | 15700 | 15690 | 42 |
| 422 | 20231103 | 120500 | 662059860 | 15680 | 15710 | 15710 | 15680 | 139 |
| 423 | 20231103 | 120400 | 659877640 | 15710 | 15690 | 15710 | 15690 | 82 |
| 424 | 20231103 | 120300 | 658590240 | 15700 | 15690 | 15700 | 15690 | 23 |
| 425 | 20231103 | 120200 | 658229210 | 15700 | 15690 | 15700 | 15690 | 268 |
| 426 | 20231103 | 120100 | 654022250 | 15690 | 15690 | 15700 | 15690 | 65 |
| 427 | 20231103 | 120000 | 653002070 | 15690 | 15680 | 15700 | 15680 | 193 |
| 428 | 20231103 | 115900 | 649973810 | 15690 | 15680 | 15690 | 15680 | 63 |
| 429 | 20231103 | 115800 | 648985460 | 15680 | 15670 | 15680 | 15670 | 39 |
| 430 | 20231103 | 115700 | 648374180 | 15680 | 15680 | 15680 | 15670 | 223 |
| 431 | 20231103 | 115600 | 644877810 | 15680 | 15680 | 15680 | 15680 | 5 |
| 432 | 20231103 | 115500 | 644799410 | 15680 | 15680 | 15690 | 15670 | 61 |
| 433 | 20231103 | 115400 | 643842890 | 15680 | 15670 | 15680 | 15670 | 21 |
| 434 | 20231103 | 115300 | 643513800 | 15670 | 15670 | 15670 | 15660 | 46 |
| 435 | 20231103 | 115200 | 642793000 | 15670 | 15670 | 15670 | 15660 | 53 |
| 436 | 20231103 | 115100 | 641962560 | 15670 | 15660 | 15670 | 15650 | 17 |
| 437 | 20231103 | 115000 | 641696340 | 15670 | 15670 | 15680 | 15670 | 51 |
| 438 | 20231103 | 114900 | 640897160 | 15670 | 15660 | 15670 | 15660 | 42 |
| 439 | 20231103 | 114800 | 640239120 | 15650 | 15660 | 15660 | 15650 | 24 |
| 440 | 20231103 | 114700 | 639863500 | 15660 | 15660 | 15660 | 15660 | 27 |
| 441 | 20231103 | 114600 | 639440680 | 15670 | 15680 | 15680 | 15660 | 184 |
| 442 | 20231103 | 114500 | 636557490 | 15670 | 15680 | 15680 | 15670 | 99 |
| 443 | 20231103 | 114400 | 635005260 | 15690 | 15710 | 15710 | 15690 | 188 |
| 444 | 20231103 | 114300 | 632053160 | 15700 | 15700 | 15710 | 15700 | 57 |
| 445 | 20231103 | 114200 | 631157920 | 15700 | 15690 | 15700 | 15690 | 70 |
| 446 | 20231103 | 114100 | 630058970 | 15690 | 15700 | 15700 | 15690 | 43 |
| 447 | 20231103 | 114000 | 629384100 | 15710 | 15700 | 15710 | 15700 | 29 |
| 448 | 20231103 | 113900 | 628928630 | 15710 | 15710 | 15710 | 15700 | 114 |
| 449 | 20231103 | 113800 | 627137860 | 15710 | 15710 | 15710 | 15710 | 62 |
| 450 | 20231103 | 113700 | 626163840 | 15710 | 15700 | 15710 | 15690 | 78 |
| 451 | 20231103 | 113600 | 624939150 | 15700 | 15700 | 15700 | 15690 | 47 |
| 452 | 20231103 | 113500 | 624201400 | 15700 | 15700 | 15700 | 15700 | 114 |
| 453 | 20231103 | 113400 | 622411600 | 15690 | 15690 | 15700 | 15690 | 44 |
| 454 | 20231103 | 113300 | 621720980 | 15700 | 15720 | 15720 | 15700 | 139 |
| 455 | 20231103 | 113200 | 619536560 | 15720 | 15730 | 15740 | 15720 | 208 |
| 456 | 20231103 | 113100 | 616265710 | 15730 | 15730 | 15740 | 15720 | 245 |
| 457 | 20231103 | 113000 | 612412130 | 15730 | 15720 | 15740 | 15720 | 202 |
| 458 | 20231103 | 112900 | 609234480 | 15720 | 15730 | 15730 | 15720 | 40 |
| 459 | 20231103 | 112800 | 608605520 | 15720 | 15720 | 15720 | 15720 | 147 |
| 460 | 20231103 | 112700 | 606294680 | 15720 | 15720 | 15730 | 15720 | 72 |
| 461 | 20231103 | 112600 | 605162630 | 15720 | 15710 | 15730 | 15710 | 177 |
| 462 | 20231103 | 112500 | 602379870 | 15700 | 15690 | 15700 | 15690 | 276 |
| 463 | 20231103 | 112400 | 598046940 | 15700 | 15690 | 15700 | 15690 | 16 |
| 464 | 20231103 | 112300 | 597795890 | 15690 | 15660 | 15690 | 15660 | 195 |
| 465 | 20231103 | 112200 | 594738200 | 15670 | 15660 | 15670 | 15660 | 44 |
| 466 | 20231103 | 112100 | 594049150 | 15670 | 15660 | 15670 | 15650 | 94 |
| 467 | 20231103 | 112000 | 592576540 | 15670 | 15660 | 15670 | 15660 | 214 |
| 468 | 20231103 | 111900 | 589225040 | 15650 | 15650 | 15660 | 15650 | 166 |
| 469 | 20231103 | 111800 | 586626530 | 15640 | 15630 | 15650 | 15620 | 1528 |
| 470 | 20231103 | 111700 | 562721350 | 15630 | 15620 | 15630 | 15610 | 539 |
| 471 | 20231103 | 111600 | 554302280 | 15620 | 15620 | 15620 | 15610 | 28 |
| 472 | 20231103 | 111500 | 553865100 | 15620 | 15620 | 15630 | 15620 | 46 |
| 473 | 20231103 | 111400 | 553146270 | 15620 | 15620 | 15620 | 15600 | 15 |
| 474 | 20231103 | 111300 | 552912070 | 15620 | 15630 | 15630 | 15620 | 6 |
| 475 | 20231103 | 111200 | 552818340 | 15620 | 15640 | 15640 | 15620 | 70 |
| 476 | 20231103 | 111100 | 551724620 | 15630 | 15610 | 15630 | 15610 | 439 |
| 477 | 20231103 | 111000 | 544866470 | 15600 | 15590 | 15600 | 15580 | 96 |
| 478 | 20231103 | 110900 | 543369100 | 15590 | 15580 | 15600 | 15580 | 34 |
| 479 | 20231103 | 110800 | 542838930 | 15570 | 15570 | 15580 | 15570 | 10 |
| 480 | 20231103 | 110700 | 542683220 | 15570 | 15570 | 15570 | 15570 | 12 |
| 481 | 20231103 | 110600 | 542496380 | 15590 | 15590 | 15590 | 15580 | 25 |
| 482 | 20231103 | 110500 | 542106730 | 15580 | 15600 | 15600 | 15580 | 74 |
| 483 | 20231103 | 110400 | 540952770 | 15600 | 15600 | 15610 | 15600 | 69 |
| 484 | 20231103 | 110300 | 539876280 | 15600 | 15590 | 15600 | 15580 | 136 |
| 485 | 20231103 | 110200 | 537755740 | 15600 | 15580 | 15600 | 15580 | 610 |
| 486 | 20231103 | 110100 | 528245650 | 15580 | 15580 | 15580 | 15570 | 64 |
| 487 | 20231103 | 110000 | 527248670 | 15570 | 15540 | 15570 | 15540 | 49 |
| 488 | 20231103 | 105900 | 526485950 | 15540 | 15550 | 15550 | 15540 | 10 |
| 489 | 20231103 | 105800 | 526330530 | 15560 | 15550 | 15560 | 15550 | 31 |
| 490 | 20231103 | 105700 | 525848310 | 15550 | 15530 | 15550 | 15530 | 49 |
| 491 | 20231103 | 105600 | 525086840 | 15530 | 15520 | 15530 | 15520 | 32 |
| 492 | 20231103 | 105500 | 524590110 | 15530 | 15540 | 15540 | 15530 | 16 |
| 493 | 20231103 | 105400 | 524341480 | 15530 | 15530 | 15530 | 15520 | 138 |
| 494 | 20231103 | 105300 | 522199300 | 15530 | 15530 | 15530 | 15520 | 166 |
| 495 | 20231103 | 105200 | 519622030 | 15540 | 15560 | 15570 | 15540 | 998 |
| 496 | 20231103 | 105100 | 504112350 | 15550 | 15540 | 15550 | 15540 | 42 |
| 497 | 20231103 | 105000 | 503459490 | 15540 | 15550 | 15560 | 15540 | 97 |
| 498 | 20231103 | 104900 | 501950600 | 15550 | 15550 | 15560 | 15550 | 28 |
| 499 | 20231103 | 104800 | 501515020 | 15550 | 15560 | 15560 | 15550 | 33 |
| 500 | 20231103 | 104700 | 501001790 | 15560 | 15570 | 15570 | 15560 | 124 |
| 501 | 20231103 | 104600 | 499071530 | 15570 | 15570 | 15590 | 15570 | 120 |
| 502 | 20231103 | 104500 | 497202480 | 15570 | 15570 | 15570 | 15570 | 190 |
| 503 | 20231103 | 104400 | 494244180 | 15550 | 15590 | 15590 | 15550 | 115 |
| 504 | 20231103 | 104300 | 492455330 | 15610 | 15590 | 15610 | 15590 | 429 |
| 505 | 20231103 | 104200 | 485763180 | 15580 | 15540 | 15580 | 15540 | 1250 |
| 506 | 20231103 | 104100 | 466299180 | 15540 | 15550 | 15550 | 15540 | 48 |
| 507 | 20231103 | 104000 | 465552860 | 15550 | 15540 | 15550 | 15540 | 30 |
| 508 | 20231103 | 103900 | 465086500 | 15540 | 15520 | 15540 | 15520 | 41 |
| 509 | 20231103 | 103800 | 464449700 | 15520 | 15520 | 15520 | 15520 | 18 |
| 510 | 20231103 | 103700 | 464170340 | 15530 | 15530 | 15530 | 15510 | 197 |
| 511 | 20231103 | 103600 | 461114300 | 15540 | 15530 | 15540 | 15520 | 97 |
| 512 | 20231103 | 103500 | 459608380 | 15540 | 15550 | 15550 | 15540 | 59 |
| 513 | 20231103 | 103400 | 458691210 | 15520 | 15520 | 15540 | 15510 | 146 |
| 514 | 20231103 | 103300 | 456424740 | 15520 | 15520 | 15520 | 15520 | 50 |
| 515 | 20231103 | 103200 | 455648740 | 15530 | 15540 | 15540 | 15530 | 37 |
| 516 | 20231103 | 103100 | 455073970 | 15530 | 15540 | 15540 | 15530 | 57 |
| 517 | 20231103 | 103000 | 454188690 | 15540 | 15550 | 15550 | 15540 | 46 |
| 518 | 20231103 | 102900 | 453473820 | 15550 | 15550 | 15560 | 15550 | 34 |
| 519 | 20231103 | 102800 | 452944940 | 15560 | 15550 | 15560 | 15550 | 21 |
| 520 | 20231103 | 102700 | 452618210 | 15570 | 15590 | 15590 | 15570 | 22 |
| 521 | 20231103 | 102600 | 452275390 | 15570 | 15580 | 15590 | 15570 | 422 |
| 522 | 20231103 | 102500 | 445704530 | 15610 | 15590 | 15610 | 15590 | 71 |
| 523 | 20231103 | 102400 | 444596430 | 15590 | 15600 | 15610 | 15590 | 82 |
| 524 | 20231103 | 102300 | 443317300 | 15600 | 15590 | 15610 | 15590 | 105 |
| 525 | 20231103 | 102200 | 441679650 | 15590 | 15580 | 15600 | 15580 | 323 |
| 526 | 20231103 | 102100 | 436644520 | 15590 | 15580 | 15590 | 15580 | 174 |
| 527 | 20231103 | 102000 | 433933560 | 15590 | 15560 | 15590 | 15560 | 373 |
| 528 | 20231103 | 101900 | 428125100 | 15550 | 15550 | 15550 | 15540 | 94 |
| 529 | 20231103 | 101800 | 426663810 | 15550 | 15550 | 15550 | 15550 | 209 |
| 530 | 20231103 | 101700 | 423413860 | 15550 | 15500 | 15550 | 15500 | 1042 |
| 531 | 20231103 | 101600 | 407236040 | 15490 | 15470 | 15490 | 15470 | 82 |
| 532 | 20231103 | 101500 | 405966060 | 15470 | 15480 | 15480 | 15470 | 7 |
| 533 | 20231103 | 101400 | 405857710 | 15470 | 15470 | 15470 | 15470 | 10 |
| 534 | 20231103 | 101300 | 405703010 | 15470 | 15460 | 15480 | 15460 | 21 |
| 535 | 20231103 | 101200 | 405378180 | 15470 | 15480 | 15480 | 15470 | 3 |
| 536 | 20231103 | 101100 | 405331760 | 15480 | 15480 | 15480 | 15480 | 10 |
| 537 | 20231103 | 101000 | 405176960 | 15480 | 15470 | 15480 | 15470 | 20 |
| 538 | 20231103 | 100900 | 404867460 | 15470 | 15470 | 15470 | 15470 | 0 |
| 539 | 20231103 | 100800 | 404867460 | 15470 | 15450 | 15470 | 15440 | 131 |
| 540 | 20231103 | 100700 | 402842300 | 15440 | 15430 | 15440 | 15430 | 54 |
| 541 | 20231103 | 100600 | 402008740 | 15430 | 15440 | 15440 | 15430 | 63 |
| 542 | 20231103 | 100500 | 401036440 | 15440 | 15440 | 15450 | 15420 | 397 |
| 543 | 20231103 | 100400 | 394907300 | 15440 | 15440 | 15440 | 15440 | 10 |
| 544 | 20231103 | 100300 | 394752900 | 15460 | 15460 | 15460 | 15460 | 5 |
| 545 | 20231103 | 100200 | 394675600 | 15430 | 15380 | 15430 | 15380 | 209 |
| 546 | 20231103 | 100100 | 391455290 | 15380 | 15380 | 15380 | 15370 | 562 |
| 547 | 20231103 | 100000 | 382815630 | 15370 | 15380 | 15400 | 15370 | 131 |
| 548 | 20231103 | 095900 | 380800810 | 15380 | 15390 | 15390 | 15380 | 57 |
| 549 | 20231103 | 095800 | 379924140 | 15390 | 15380 | 15390 | 15380 | 68 |
| 550 | 20231103 | 095700 | 378877790 | 15370 | 15370 | 15370 | 15370 | 51 |
| 551 | 20231103 | 095600 | 378093920 | 15380 | 15370 | 15380 | 15370 | 142 |
| 552 | 20231103 | 095500 | 375910980 | 15370 | 15370 | 15370 | 15370 | 16 |
| 553 | 20231103 | 095400 | 375665060 | 15370 | 15370 | 15370 | 15370 | 9 |
| 554 | 20231103 | 095300 | 375526730 | 15370 | 15370 | 15370 | 15370 | 98 |
| 555 | 20231103 | 095200 | 374020470 | 15370 | 15370 | 15370 | 15370 | 207 |
| 556 | 20231103 | 095100 | 370838880 | 15370 | 15370 | 15370 | 15370 | 152 |
| 557 | 20231103 | 095000 | 368502640 | 15370 | 15370 | 15380 | 15370 | 202 |
| 558 | 20231103 | 094900 | 365397600 | 15370 | 15390 | 15390 | 15370 | 1449 |
| 559 | 20231103 | 094800 | 343115850 | 15400 | 15400 | 15400 | 15400 | 113 |
| 560 | 20231103 | 094700 | 341375650 | 15400 | 15410 | 15410 | 15400 | 175 |
| 561 | 20231103 | 094600 | 338680630 | 15410 | 15400 | 15410 | 15400 | 146 |
| 562 | 20231103 | 094500 | 336431950 | 15400 | 15400 | 15410 | 15400 | 75 |
| 563 | 20231103 | 094400 | 335276900 | 15410 | 15420 | 15420 | 15410 | 81 |
| 564 | 20231103 | 094300 | 334028160 | 15420 | 15420 | 15420 | 15420 | 0 |
| 565 | 20231103 | 094200 | 334028160 | 15420 | 15420 | 15420 | 15410 | 164 |
| 566 | 20231103 | 094100 | 331499790 | 15420 | 15420 | 15420 | 15390 | 308 |
| 567 | 20231103 | 094000 | 326753650 | 15430 | 15440 | 15440 | 15400 | 730 |
| 568 | 20231103 | 093900 | 315501640 | 15430 | 15440 | 15450 | 15430 | 375 |
| 569 | 20231103 | 093800 | 309711960 | 15430 | 15430 | 15440 | 15430 | 166 |
| 570 | 20231103 | 093700 | 307149580 | 15420 | 15420 | 15420 | 15420 | 158 |
| 571 | 20231103 | 093600 | 304713220 | 15420 | 15400 | 15420 | 15400 | 259 |
| 572 | 20231103 | 093500 | 300723460 | 15400 | 15420 | 15420 | 15400 | 63 |
| 573 | 20231103 | 093400 | 299753240 | 15410 | 15400 | 15410 | 15400 | 120 |
| 574 | 20231103 | 093300 | 297905120 | 15400 | 15410 | 15410 | 15400 | 209 |
| 575 | 20231103 | 093200 | 294685390 | 15420 | 15430 | 15430 | 15420 | 115 |
| 576 | 20231103 | 093100 | 292911580 | 15440 | 15400 | 15440 | 15390 | 710 |
| 577 | 20231103 | 093000 | 281976570 | 15410 | 15420 | 15420 | 15410 | 214 |
| 578 | 20231103 | 092900 | 278678650 | 15420 | 15440 | 15440 | 15420 | 268 |
| 579 | 20231103 | 092800 | 274544090 | 15460 | 15460 | 15470 | 15430 | 3518 |
| 580 | 20231103 | 092700 | 220252490 | 15460 | 15450 | 15460 | 15440 | 419 |
| 581 | 20231103 | 092600 | 213778710 | 15450 | 15450 | 15460 | 15450 | 311 |
| 582 | 20231103 | 092500 | 208973710 | 15460 | 15480 | 15480 | 15460 | 460 |
| 583 | 20231103 | 092400 | 201856840 | 15480 | 15500 | 15500 | 15480 | 413 |
| 584 | 20231103 | 092300 | 195459530 | 15500 | 15500 | 15500 | 15500 | 190 |
| 585 | 20231103 | 092200 | 192514530 | 15520 | 15490 | 15540 | 15490 | 546 |
| 586 | 20231103 | 092100 | 184046120 | 15490 | 15490 | 15490 | 15480 | 175 |
| 587 | 20231103 | 092000 | 181336390 | 15480 | 15490 | 15490 | 15480 | 286 |
| 588 | 20231103 | 091900 | 176908670 | 15490 | 15500 | 15500 | 15490 | 633 |
| 589 | 20231103 | 091800 | 167098490 | 15500 | 15530 | 15530 | 15500 | 1461 |
| 590 | 20231103 | 091700 | 144436240 | 15530 | 15540 | 15540 | 15520 | 250 |
| 591 | 20231103 | 091600 | 140553680 | 15540 | 15530 | 15540 | 15530 | 138 |
| 592 | 20231103 | 091500 | 138409170 | 15530 | 15530 | 15530 | 15520 | 352 |
| 593 | 20231103 | 091400 | 132943370 | 15540 | 15560 | 15560 | 15540 | 3027 |
| 594 | 20231103 | 091300 | 85883570 | 15560 | 15560 | 15560 | 15560 | 112 |
| 595 | 20231103 | 091200 | 84140850 | 15570 | 15570 | 15570 | 15570 | 130 |
| 596 | 20231103 | 091100 | 82116750 | 15570 | 15570 | 15570 | 15570 | 117 |
| 597 | 20231103 | 091000 | 80295060 | 15570 | 15550 | 15590 | 15540 | 598 |
| 598 | 20231103 | 090900 | 70995540 | 15580 | 15590 | 15590 | 15580 | 326 |
| 599 | 20231103 | 090800 | 65914280 | 15590 | 15650 | 15660 | 15590 | 609 |
| 600 | 20231103 | 090700 | 56409350 | 15650 | 15620 | 15650 | 15600 | 62 |
| 601 | 20231103 | 090600 | 55441410 | 15620 | 15540 | 15800 | 15540 | 1370 |
| 602 | 20231103 | 090500 | 33934710 | 15540 | 15570 | 15570 | 15540 | 549 |
| 603 | 20231103 | 090400 | 25395860 | 15600 | 15640 | 15640 | 15600 | 219 |
| 604 | 20231103 | 090300 | 21977200 | 15640 | 15700 | 15710 | 15640 | 408 |
| 605 | 20231103 | 090200 | 15578570 | 15700 | 15690 | 15700 | 15680 | 57 |
| 606 | 20231103 | 090100 | 14684180 | 15770 | 15770 | 15770 | 15760 | 23 |
| 607 | 20231103 | 090000 | 14321480 | 15770 | 15790 | 15790 | 15770 | 409 |