33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 202200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 3 | 20231102 | 202100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20231102 | 202000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20231102 | 201900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20231102 | 201800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20231102 | 201700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20231102 | 201600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20231102 | 201500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20231102 | 201400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20231102 | 201300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20231102 | 201200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20231102 | 201100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20231102 | 201000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20231102 | 200900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20231102 | 200800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20231102 | 200700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20231102 | 200600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20231102 | 200500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20231102 | 200400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20231102 | 200300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20231102 | 200200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20231102 | 200100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20231102 | 200000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20231102 | 195900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20231102 | 195800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20231102 | 195700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20231102 | 195600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20231102 | 195500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20231102 | 195400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20231102 | 195300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20231102 | 195200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 33 | 20231102 | 195100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20231102 | 195000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20231102 | 194900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20231102 | 194800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20231102 | 194700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20231102 | 194600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20231102 | 194500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20231102 | 194400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20231102 | 194300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20231102 | 194200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20231102 | 194100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20231102 | 194000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20231102 | 193900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20231102 | 193800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20231102 | 193700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20231102 | 193600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20231102 | 193500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20231102 | 193400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20231102 | 193300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20231102 | 193200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20231102 | 193100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20231102 | 193000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20231102 | 192900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20231102 | 192800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20231102 | 192700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20231102 | 192600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20231102 | 192500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20231102 | 192400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20231102 | 192300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20231102 | 192200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 63 | 20231102 | 192100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20231102 | 192000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20231102 | 191900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20231102 | 191800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20231102 | 191700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20231102 | 191600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20231102 | 191500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20231102 | 191400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20231102 | 191300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20231102 | 191200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20231102 | 191100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20231102 | 191000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20231102 | 190900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20231102 | 190800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20231102 | 190700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20231102 | 190600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20231102 | 190500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20231102 | 190400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20231102 | 190300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20231102 | 190200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20231102 | 190100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20231102 | 190000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20231102 | 185900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20231102 | 185800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20231102 | 185700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20231102 | 185600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20231102 | 185500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20231102 | 185400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20231102 | 185300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20231102 | 185200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 93 | 20231102 | 185100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20231102 | 185000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20231102 | 184900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20231102 | 184800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20231102 | 184700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20231102 | 184600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20231102 | 184500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20231102 | 184400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20231102 | 184300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20231102 | 184200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20231102 | 184100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20231102 | 184000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20231102 | 183900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20231102 | 183800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20231102 | 183700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20231102 | 183600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20231102 | 183500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20231102 | 183400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20231102 | 183300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20231102 | 183200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20231102 | 183100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20231102 | 183000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20231102 | 182900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20231102 | 182800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20231102 | 182700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20231102 | 182600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20231102 | 182500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20231102 | 182400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20231102 | 182300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20231102 | 182200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 123 | 20231102 | 182100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20231102 | 182000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20231102 | 181900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20231102 | 181800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20231102 | 181700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20231102 | 181600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20231102 | 181500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20231102 | 181400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20231102 | 181300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20231102 | 181200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20231102 | 181100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20231102 | 181000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20231102 | 180900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20231102 | 180800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20231102 | 180700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20231102 | 180600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20231102 | 180500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20231102 | 180400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20231102 | 180300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20231102 | 180200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20231102 | 180100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20231102 | 180000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20231102 | 175900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20231102 | 175800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20231102 | 175700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20231102 | 175600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20231102 | 175500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20231102 | 175400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20231102 | 175300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20231102 | 175200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 153 | 20231102 | 175100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20231102 | 175000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20231102 | 174900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20231102 | 174800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20231102 | 174700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20231102 | 174600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20231102 | 174500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20231102 | 174400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20231102 | 174300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20231102 | 174200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20231102 | 174100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20231102 | 174000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20231102 | 173900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20231102 | 173800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20231102 | 173700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20231102 | 173600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20231102 | 173500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20231102 | 173400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20231102 | 173300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20231102 | 173200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20231102 | 173100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20231102 | 173000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20231102 | 172900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20231102 | 172800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20231102 | 172700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20231102 | 172600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20231102 | 172500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20231102 | 172400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20231102 | 172300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20231102 | 172200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 183 | 20231102 | 172100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20231102 | 172000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20231102 | 171900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20231102 | 171800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20231102 | 171700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20231102 | 171600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20231102 | 171500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20231102 | 171400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20231102 | 171300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20231102 | 171200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20231102 | 171100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20231102 | 171000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20231102 | 170900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 196 | 20231102 | 170800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 197 | 20231102 | 170700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 198 | 20231102 | 170600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 199 | 20231102 | 170500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 200 | 20231102 | 170400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 201 | 20231102 | 170300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 202 | 20231102 | 170200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 203 | 20231102 | 170100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 204 | 20231102 | 170000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 205 | 20231102 | 165900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 206 | 20231102 | 165800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 207 | 20231102 | 165700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 208 | 20231102 | 165600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 209 | 20231102 | 165500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 210 | 20231102 | 165400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 211 | 20231102 | 165300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 212 | 20231102 | 165200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 213 | 20231102 | 165100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 214 | 20231102 | 165000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 215 | 20231102 | 164900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 216 | 20231102 | 164800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 217 | 20231102 | 164700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 218 | 20231102 | 164600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 219 | 20231102 | 164500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 220 | 20231102 | 164400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 221 | 20231102 | 164300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 222 | 20231102 | 164200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 223 | 20231102 | 164100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 224 | 20231102 | 164000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 225 | 20231102 | 163900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 226 | 20231102 | 163800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 227 | 20231102 | 163700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 228 | 20231102 | 163600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 229 | 20231102 | 163500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 230 | 20231102 | 163400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 231 | 20231102 | 163300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 232 | 20231102 | 163200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 233 | 20231102 | 163100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 234 | 20231102 | 163000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 235 | 20231102 | 162900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 236 | 20231102 | 162800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 237 | 20231102 | 162700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 238 | 20231102 | 162600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 239 | 20231102 | 162500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 240 | 20231102 | 162400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 241 | 20231102 | 162300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 242 | 20231102 | 162200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 243 | 20231102 | 162100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 244 | 20231102 | 162000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 245 | 20231102 | 161900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 246 | 20231102 | 161800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 247 | 20231102 | 161700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 248 | 20231102 | 161600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 249 | 20231102 | 161500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 250 | 20231102 | 161400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 251 | 20231102 | 161300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 252 | 20231102 | 161200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 253 | 20231102 | 161100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 254 | 20231102 | 161000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 255 | 20231102 | 160900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 256 | 20231102 | 160800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 257 | 20231102 | 160700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 258 | 20231102 | 160600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 259 | 20231102 | 160500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 260 | 20231102 | 160400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 261 | 20231102 | 160300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 262 | 20231102 | 160200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 263 | 20231102 | 160100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 264 | 20231102 | 160000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 265 | 20231102 | 155900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 266 | 20231102 | 155800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 267 | 20231102 | 155700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 268 | 20231102 | 155600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 269 | 20231102 | 155500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 270 | 20231102 | 155400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 271 | 20231102 | 155300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 272 | 20231102 | 155200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 273 | 20231102 | 155100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 274 | 20231102 | 155000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 275 | 20231102 | 154900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 276 | 20231102 | 154800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 277 | 20231102 | 154700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 278 | 20231102 | 154600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 279 | 20231102 | 154500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 280 | 20231102 | 154400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 281 | 20231102 | 154300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 282 | 20231102 | 154200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 283 | 20231102 | 154100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 284 | 20231102 | 154000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 285 | 20231102 | 153900 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 286 | 20231102 | 153800 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 287 | 20231102 | 153700 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 288 | 20231102 | 153600 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 289 | 20231102 | 153500 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 290 | 20231102 | 153400 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 291 | 20231102 | 153300 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 292 | 20231102 | 153200 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 293 | 20231102 | 153100 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 294 | 20231102 | 153000 | 1707088660 | 8400 | 8400 | 8400 | 8400 | 1351 |
| 295 | 20231102 | 152900 | 1695740260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 296 | 20231102 | 152800 | 1695740260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 297 | 20231102 | 152700 | 1695740260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 298 | 20231102 | 152600 | 1695740260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 299 | 20231102 | 152500 | 1695740260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 300 | 20231102 | 152400 | 1695740260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 301 | 20231102 | 152300 | 1695740260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 302 | 20231102 | 152200 | 1695740260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 303 | 20231102 | 152100 | 1695740260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 304 | 20231102 | 152000 | 1695740260 | 8340 | 8340 | 8340 | 8340 | 0 |
| 305 | 20231102 | 151900 | 1695740260 | 8340 | 8360 | 8360 | 8340 | 421 |
| 306 | 20231102 | 151800 | 1692224230 | 8340 | 8340 | 8340 | 8340 | 1153 |
| 307 | 20231102 | 151700 | 1682608210 | 8340 | 8340 | 8340 | 8340 | 1640 |
| 308 | 20231102 | 151600 | 1668930610 | 8350 | 8370 | 8370 | 8350 | 831 |
| 309 | 20231102 | 151500 | 1661985880 | 8390 | 8390 | 8400 | 8370 | 2207 |
| 310 | 20231102 | 151400 | 1643492810 | 8370 | 8380 | 8390 | 8370 | 484 |
| 311 | 20231102 | 151300 | 1639433370 | 8370 | 8380 | 8380 | 8360 | 250 |
| 312 | 20231102 | 151200 | 1637340220 | 8390 | 8380 | 8390 | 8380 | 213 |
| 313 | 20231102 | 151100 | 1635553980 | 8370 | 8390 | 8390 | 8370 | 194 |
| 314 | 20231102 | 151000 | 1633929200 | 8390 | 8370 | 8390 | 8370 | 270 |
| 315 | 20231102 | 150900 | 1631666270 | 8370 | 8370 | 8380 | 8350 | 616 |
| 316 | 20231102 | 150800 | 1626509980 | 8370 | 8370 | 8370 | 8340 | 593 |
| 317 | 20231102 | 150700 | 1621548010 | 8360 | 8350 | 8360 | 8350 | 350 |
| 318 | 20231102 | 150600 | 1618623380 | 8350 | 8350 | 8360 | 8350 | 399 |
| 319 | 20231102 | 150500 | 1615291720 | 8350 | 8350 | 8350 | 8350 | 230 |
| 320 | 20231102 | 150400 | 1613371220 | 8360 | 8360 | 8360 | 8360 | 324 |
| 321 | 20231102 | 150300 | 1610662580 | 8360 | 8360 | 8370 | 8350 | 270 |
| 322 | 20231102 | 150200 | 1608406300 | 8370 | 8360 | 8390 | 8350 | 430 |
| 323 | 20231102 | 150100 | 1604808790 | 8350 | 8380 | 8380 | 8350 | 212 |
| 324 | 20231102 | 150000 | 1603033940 | 8380 | 8390 | 8390 | 8380 | 110 |
| 325 | 20231102 | 145900 | 1602111150 | 8390 | 8360 | 8390 | 8360 | 3598 |
| 326 | 20231102 | 145800 | 1571995000 | 8390 | 8390 | 8400 | 8370 | 1392 |
| 327 | 20231102 | 145700 | 1560336360 | 8390 | 8400 | 8400 | 8380 | 209 |
| 328 | 20231102 | 145600 | 1558582830 | 8390 | 8400 | 8400 | 8390 | 154 |
| 329 | 20231102 | 145500 | 1557290240 | 8420 | 8420 | 8420 | 8370 | 509 |
| 330 | 20231102 | 145400 | 1553024190 | 8420 | 8450 | 8460 | 8420 | 515 |
| 331 | 20231102 | 145300 | 1548670550 | 8450 | 8450 | 8450 | 8430 | 385 |
| 332 | 20231102 | 145200 | 1545418610 | 8450 | 8420 | 8450 | 8420 | 281 |
| 333 | 20231102 | 145100 | 1543046810 | 8420 | 8390 | 8420 | 8390 | 550 |
| 334 | 20231102 | 145000 | 1538423830 | 8390 | 8390 | 8400 | 8390 | 289 |
| 335 | 20231102 | 144900 | 1535997890 | 8390 | 8390 | 8400 | 8380 | 351 |
| 336 | 20231102 | 144800 | 1533055270 | 8400 | 8390 | 8400 | 8380 | 521 |
| 337 | 20231102 | 144700 | 1528684710 | 8400 | 8410 | 8410 | 8400 | 231 |
| 338 | 20231102 | 144600 | 1526744100 | 8410 | 8410 | 8410 | 8400 | 373 |
| 339 | 20231102 | 144500 | 1523608660 | 8420 | 8460 | 8460 | 8420 | 16 |
| 340 | 20231102 | 144400 | 1523473700 | 8460 | 8440 | 8480 | 8410 | 538 |
| 341 | 20231102 | 144300 | 1518926480 | 8440 | 8400 | 8440 | 8400 | 733 |
| 342 | 20231102 | 144200 | 1512760610 | 8400 | 8410 | 8410 | 8390 | 320 |
| 343 | 20231102 | 144100 | 1510072620 | 8410 | 8400 | 8410 | 8390 | 1195 |
| 344 | 20231102 | 144000 | 1500035380 | 8410 | 8400 | 8410 | 8400 | 157 |
| 345 | 20231102 | 143900 | 1498715850 | 8400 | 8430 | 8430 | 8400 | 4564 |
| 346 | 20231102 | 143800 | 1460275670 | 8440 | 8440 | 8460 | 8440 | 1798 |
| 347 | 20231102 | 143700 | 1445100070 | 8440 | 8460 | 8470 | 8440 | 309 |
| 348 | 20231102 | 143600 | 1442487520 | 8460 | 8450 | 8460 | 8450 | 551 |
| 349 | 20231102 | 143500 | 1437827450 | 8450 | 8450 | 8450 | 8440 | 316 |
| 350 | 20231102 | 143400 | 1435157920 | 8450 | 8450 | 8450 | 8440 | 259 |
| 351 | 20231102 | 143300 | 1432970290 | 8450 | 8440 | 8450 | 8430 | 1448 |
| 352 | 20231102 | 143200 | 1420755010 | 8450 | 8440 | 8450 | 8440 | 799 |
| 353 | 20231102 | 143100 | 1414005590 | 8440 | 8420 | 8440 | 8410 | 492 |
| 354 | 20231102 | 143000 | 1409861360 | 8430 | 8420 | 8430 | 8420 | 486 |
| 355 | 20231102 | 142900 | 1405767230 | 8420 | 8420 | 8430 | 8410 | 229 |
| 356 | 20231102 | 142800 | 1403838980 | 8440 | 8440 | 8440 | 8430 | 70 |
| 357 | 20231102 | 142700 | 1403248390 | 8440 | 8420 | 8440 | 8410 | 1069 |
| 358 | 20231102 | 142600 | 1394244090 | 8420 | 8430 | 8430 | 8410 | 936 |
| 359 | 20231102 | 142500 | 1386362750 | 8430 | 8430 | 8430 | 8420 | 528 |
| 360 | 20231102 | 142400 | 1381913500 | 8430 | 8430 | 8430 | 8420 | 221 |
| 361 | 20231102 | 142300 | 1380050960 | 8430 | 8430 | 8430 | 8420 | 228 |
| 362 | 20231102 | 142200 | 1378129500 | 8430 | 8430 | 8430 | 8410 | 290 |
| 363 | 20231102 | 142100 | 1375687640 | 8430 | 8420 | 8430 | 8420 | 73 |
| 364 | 20231102 | 142000 | 1375072620 | 8420 | 8420 | 8420 | 8410 | 477 |
| 365 | 20231102 | 141900 | 1371058140 | 8420 | 8420 | 8440 | 8420 | 565 |
| 366 | 20231102 | 141800 | 1366300500 | 8420 | 8430 | 8430 | 8410 | 280 |
| 367 | 20231102 | 141700 | 1363943790 | 8440 | 8450 | 8450 | 8410 | 653 |
| 368 | 20231102 | 141600 | 1358446200 | 8450 | 8420 | 8450 | 8420 | 512 |
| 369 | 20231102 | 141500 | 1354125700 | 8450 | 8440 | 8450 | 8410 | 621 |
| 370 | 20231102 | 141400 | 1348891310 | 8440 | 8450 | 8450 | 8430 | 260 |
| 371 | 20231102 | 141300 | 1346696320 | 8450 | 8450 | 8450 | 8400 | 2310 |
| 372 | 20231102 | 141200 | 1327261310 | 8450 | 8430 | 8450 | 8420 | 485 |
| 373 | 20231102 | 141100 | 1323172290 | 8440 | 8440 | 8440 | 8430 | 282 |
| 374 | 20231102 | 141000 | 1320792530 | 8440 | 8460 | 8460 | 8440 | 337 |
| 375 | 20231102 | 140900 | 1317943440 | 8460 | 8490 | 8490 | 8460 | 61 |
| 376 | 20231102 | 140800 | 1317426500 | 8490 | 8460 | 8510 | 8460 | 268 |
| 377 | 20231102 | 140700 | 1315156030 | 8460 | 8460 | 8470 | 8440 | 715 |
| 378 | 20231102 | 140600 | 1309109200 | 8470 | 8470 | 8470 | 8440 | 364 |
| 379 | 20231102 | 140500 | 1306033500 | 8470 | 8470 | 8470 | 8450 | 320 |
| 380 | 20231102 | 140400 | 1303325980 | 8470 | 8460 | 8470 | 8450 | 243 |
| 381 | 20231102 | 140300 | 1301269920 | 8460 | 8440 | 8470 | 8440 | 422 |
| 382 | 20231102 | 140200 | 1297706200 | 8440 | 8420 | 8440 | 8420 | 447 |
| 383 | 20231102 | 140100 | 1293939340 | 8420 | 8420 | 8420 | 8420 | 210 |
| 384 | 20231102 | 140000 | 1292171140 | 8410 | 8440 | 8440 | 8410 | 892 |
| 385 | 20231102 | 135900 | 1284661290 | 8440 | 8460 | 8460 | 8430 | 405 |
| 386 | 20231102 | 135800 | 1281246510 | 8440 | 8470 | 8470 | 8440 | 1952 |
| 387 | 20231102 | 135700 | 1264760220 | 8480 | 8500 | 8500 | 8480 | 1036 |
| 388 | 20231102 | 135600 | 1255965050 | 8510 | 8510 | 8510 | 8500 | 555 |
| 389 | 20231102 | 135500 | 1251242120 | 8510 | 8490 | 8510 | 8470 | 1605 |
| 390 | 20231102 | 135400 | 1237613790 | 8490 | 8470 | 8490 | 8470 | 197 |
| 391 | 20231102 | 135300 | 1235942860 | 8470 | 8510 | 8510 | 8470 | 156 |
| 392 | 20231102 | 135200 | 1234617730 | 8510 | 8470 | 8510 | 8460 | 233 |
| 393 | 20231102 | 135100 | 1232641390 | 8480 | 8480 | 8480 | 8480 | 11 |
| 394 | 20231102 | 135000 | 1232548110 | 8480 | 8490 | 8490 | 8470 | 1737 |
| 395 | 20231102 | 134900 | 1217818140 | 8510 | 8500 | 8510 | 8480 | 106 |
| 396 | 20231102 | 134800 | 1216917060 | 8520 | 8520 | 8520 | 8520 | 43 |
| 397 | 20231102 | 134700 | 1216550700 | 8520 | 8520 | 8520 | 8480 | 298 |
| 398 | 20231102 | 134600 | 1214014560 | 8520 | 8520 | 8520 | 8480 | 1127 |
| 399 | 20231102 | 134500 | 1204421300 | 8520 | 8530 | 8530 | 8510 | 410 |
| 400 | 20231102 | 134400 | 1200927670 | 8530 | 8480 | 8530 | 8480 | 253 |
| 401 | 20231102 | 134300 | 1198776270 | 8480 | 8450 | 8480 | 8450 | 342 |
| 402 | 20231102 | 134200 | 1195880900 | 8450 | 8440 | 8450 | 8440 | 242 |
| 403 | 20231102 | 134100 | 1193838130 | 8440 | 8450 | 8450 | 8440 | 47 |
| 404 | 20231102 | 134000 | 1193441190 | 8450 | 8460 | 8460 | 8440 | 932 |
| 405 | 20231102 | 133900 | 1185566550 | 8470 | 8470 | 8480 | 8470 | 57 |
| 406 | 20231102 | 133800 | 1185083570 | 8480 | 8520 | 8520 | 8470 | 957 |
| 407 | 20231102 | 133700 | 1176948090 | 8520 | 8520 | 8520 | 8480 | 295 |
| 408 | 20231102 | 133600 | 1174435090 | 8470 | 8490 | 8520 | 8470 | 240 |
| 409 | 20231102 | 133500 | 1172396010 | 8490 | 8490 | 8490 | 8480 | 397 |
| 410 | 20231102 | 133400 | 1169026380 | 8490 | 8470 | 8490 | 8470 | 172 |
| 411 | 20231102 | 133300 | 1167566380 | 8470 | 8460 | 8470 | 8450 | 237 |
| 412 | 20231102 | 133200 | 1165560250 | 8460 | 8450 | 8460 | 8450 | 103 |
| 413 | 20231102 | 133100 | 1164689680 | 8470 | 8470 | 8470 | 8470 | 7 |
| 414 | 20231102 | 133000 | 1164630390 | 8450 | 8450 | 8450 | 8450 | 51 |
| 415 | 20231102 | 132900 | 1164199440 | 8460 | 8460 | 8460 | 8460 | 401 |
| 416 | 20231102 | 132800 | 1160806980 | 8470 | 8500 | 8500 | 8470 | 274 |
| 417 | 20231102 | 132700 | 1158485730 | 8500 | 8510 | 8520 | 8490 | 215 |
| 418 | 20231102 | 132600 | 1156655330 | 8510 | 8510 | 8510 | 8470 | 465 |
| 419 | 20231102 | 132500 | 1152705180 | 8510 | 8470 | 8510 | 8470 | 359 |
| 420 | 20231102 | 132400 | 1149661250 | 8470 | 8480 | 8480 | 8470 | 126 |
| 421 | 20231102 | 132300 | 1148593190 | 8480 | 8480 | 8480 | 8430 | 304 |
| 422 | 20231102 | 132200 | 1146018320 | 8480 | 8440 | 8480 | 8430 | 170 |
| 423 | 20231102 | 132100 | 1144579060 | 8430 | 8440 | 8440 | 8420 | 420 |
| 424 | 20231102 | 132000 | 1141038690 | 8450 | 8470 | 8470 | 8450 | 172 |
| 425 | 20231102 | 131900 | 1139583900 | 8480 | 8490 | 8500 | 8480 | 54 |
| 426 | 20231102 | 131800 | 1139125240 | 8490 | 8490 | 8490 | 8490 | 27 |
| 427 | 20231102 | 131700 | 1138896010 | 8520 | 8530 | 8530 | 8520 | 236 |
| 428 | 20231102 | 131600 | 1136882990 | 8530 | 8520 | 8530 | 8460 | 411 |
| 429 | 20231102 | 131500 | 1133382150 | 8520 | 8470 | 8520 | 8470 | 232 |
| 430 | 20231102 | 131400 | 1131410060 | 8480 | 8470 | 8480 | 8470 | 269 |
| 431 | 20231102 | 131300 | 1129130760 | 8470 | 8460 | 8470 | 8450 | 184 |
| 432 | 20231102 | 131200 | 1127573910 | 8460 | 8440 | 8460 | 8440 | 566 |
| 433 | 20231102 | 131100 | 1122790730 | 8450 | 8450 | 8460 | 8440 | 87 |
| 434 | 20231102 | 131000 | 1122055530 | 8460 | 8480 | 8480 | 8460 | 192 |
| 435 | 20231102 | 130900 | 1120430140 | 8480 | 8500 | 8520 | 8480 | 819 |
| 436 | 20231102 | 130800 | 1113470540 | 8510 | 8500 | 8520 | 8490 | 1236 |
| 437 | 20231102 | 130700 | 1102956660 | 8500 | 8500 | 8500 | 8490 | 347 |
| 438 | 20231102 | 130600 | 1100007460 | 8500 | 8520 | 8520 | 8500 | 305 |
| 439 | 20231102 | 130500 | 1097411340 | 8520 | 8500 | 8520 | 8500 | 561 |
| 440 | 20231102 | 130400 | 1092636360 | 8500 | 8480 | 8500 | 8480 | 233 |
| 441 | 20231102 | 130300 | 1090657890 | 8480 | 8500 | 8500 | 8470 | 273 |
| 442 | 20231102 | 130200 | 1088342650 | 8500 | 8500 | 8500 | 8490 | 51 |
| 443 | 20231102 | 130100 | 1087909460 | 8490 | 8510 | 8510 | 8490 | 309 |
| 444 | 20231102 | 130000 | 1085284780 | 8510 | 8510 | 8510 | 8500 | 926 |
| 445 | 20231102 | 125900 | 1077405840 | 8520 | 8520 | 8530 | 8500 | 1509 |
| 446 | 20231102 | 125800 | 1064557860 | 8510 | 8520 | 8550 | 8510 | 2116 |
| 447 | 20231102 | 125700 | 1046528870 | 8530 | 8550 | 8550 | 8530 | 1724 |
| 448 | 20231102 | 125600 | 1031807760 | 8550 | 8540 | 8550 | 8500 | 426 |
| 449 | 20231102 | 125500 | 1028170030 | 8540 | 8540 | 8540 | 8520 | 283 |
| 450 | 20231102 | 125400 | 1025753910 | 8540 | 8540 | 8550 | 8540 | 194 |
| 451 | 20231102 | 125300 | 1024095770 | 8540 | 8490 | 8540 | 8490 | 325 |
| 452 | 20231102 | 125200 | 1021322720 | 8540 | 8520 | 8540 | 8520 | 140 |
| 453 | 20231102 | 125100 | 1020129240 | 8530 | 8520 | 8530 | 8480 | 238 |
| 454 | 20231102 | 125000 | 1018102600 | 8540 | 8490 | 8540 | 8490 | 441 |
| 455 | 20231102 | 124900 | 1014346360 | 8500 | 8520 | 8520 | 8500 | 52 |
| 456 | 20231102 | 124800 | 1013904020 | 8520 | 8530 | 8530 | 8520 | 47 |
| 457 | 20231102 | 124700 | 1013503420 | 8540 | 8540 | 8540 | 8530 | 439 |
| 458 | 20231102 | 124600 | 1009754620 | 8540 | 8520 | 8540 | 8500 | 275 |
| 459 | 20231102 | 124500 | 1007408100 | 8540 | 8520 | 8540 | 8500 | 319 |
| 460 | 20231102 | 124400 | 1004687490 | 8520 | 8510 | 8530 | 8510 | 221 |
| 461 | 20231102 | 124300 | 1002803430 | 8530 | 8480 | 8530 | 8470 | 675 |
| 462 | 20231102 | 124200 | 997064270 | 8470 | 8480 | 8500 | 8470 | 106 |
| 463 | 20231102 | 124100 | 996165640 | 8510 | 8490 | 8510 | 8490 | 405 |
| 464 | 20231102 | 124000 | 992721480 | 8490 | 8490 | 8490 | 8490 | 191 |
| 465 | 20231102 | 123900 | 991099890 | 8470 | 8470 | 8490 | 8470 | 126 |
| 466 | 20231102 | 123800 | 990032410 | 8490 | 8510 | 8520 | 8490 | 308 |
| 467 | 20231102 | 123700 | 987416720 | 8530 | 8530 | 8530 | 8490 | 343 |
| 468 | 20231102 | 123600 | 984491150 | 8530 | 8530 | 8530 | 8490 | 274 |
| 469 | 20231102 | 123500 | 982155850 | 8530 | 8500 | 8530 | 8500 | 406 |
| 470 | 20231102 | 123400 | 978696810 | 8520 | 8490 | 8520 | 8490 | 292 |
| 471 | 20231102 | 123300 | 976212630 | 8490 | 8460 | 8490 | 8460 | 274 |
| 472 | 20231102 | 123200 | 973888230 | 8460 | 8480 | 8480 | 8460 | 63 |
| 473 | 20231102 | 123100 | 973354890 | 8480 | 8470 | 8480 | 8470 | 31 |
| 474 | 20231102 | 123000 | 973092170 | 8490 | 8490 | 8490 | 8490 | 8 |
| 475 | 20231102 | 122900 | 973024250 | 8490 | 8450 | 8490 | 8440 | 227 |
| 476 | 20231102 | 122800 | 971106590 | 8490 | 8500 | 8510 | 8490 | 120 |
| 477 | 20231102 | 122700 | 970087560 | 8510 | 8530 | 8530 | 8510 | 453 |
| 478 | 20231102 | 122600 | 966224090 | 8530 | 8520 | 8530 | 8490 | 729 |
| 479 | 20231102 | 122500 | 960006920 | 8520 | 8510 | 8520 | 8490 | 373 |
| 480 | 20231102 | 122400 | 956831580 | 8510 | 8460 | 8510 | 8460 | 397 |
| 481 | 20231102 | 122300 | 953463140 | 8470 | 8470 | 8470 | 8470 | 231 |
| 482 | 20231102 | 122200 | 951506570 | 8470 | 8480 | 8480 | 8470 | 76 |
| 483 | 20231102 | 122100 | 950862750 | 8480 | 8490 | 8490 | 8480 | 42 |
| 484 | 20231102 | 122000 | 950506380 | 8500 | 8510 | 8510 | 8500 | 20 |
| 485 | 20231102 | 121900 | 950336310 | 8510 | 8480 | 8510 | 8480 | 68 |
| 486 | 20231102 | 121800 | 949759100 | 8500 | 8500 | 8500 | 8490 | 173 |
| 487 | 20231102 | 121700 | 948288740 | 8500 | 8520 | 8520 | 8500 | 288 |
| 488 | 20231102 | 121600 | 945835310 | 8520 | 8520 | 8520 | 8520 | 304 |
| 489 | 20231102 | 121500 | 943245230 | 8520 | 8520 | 8520 | 8490 | 416 |
| 490 | 20231102 | 121400 | 939702410 | 8520 | 8480 | 8520 | 8470 | 302 |
| 491 | 20231102 | 121300 | 937135290 | 8480 | 8460 | 8480 | 8460 | 277 |
| 492 | 20231102 | 121200 | 934787450 | 8460 | 8470 | 8470 | 8460 | 50 |
| 493 | 20231102 | 121100 | 934364380 | 8470 | 8470 | 8480 | 8460 | 47 |
| 494 | 20231102 | 121000 | 933966140 | 8480 | 8470 | 8480 | 8470 | 55 |
| 495 | 20231102 | 120900 | 933500100 | 8480 | 8480 | 8480 | 8480 | 40 |
| 496 | 20231102 | 120800 | 933160900 | 8510 | 8480 | 8510 | 8480 | 850 |
| 497 | 20231102 | 120700 | 925952420 | 8510 | 8470 | 8520 | 8460 | 575 |
| 498 | 20231102 | 120600 | 921060570 | 8470 | 8520 | 8520 | 8470 | 1238 |
| 499 | 20231102 | 120500 | 910543410 | 8520 | 8510 | 8520 | 8470 | 322 |
| 500 | 20231102 | 120400 | 907803750 | 8510 | 8450 | 8520 | 8450 | 446 |
| 501 | 20231102 | 120300 | 904027590 | 8450 | 8450 | 8450 | 8450 | 45 |
| 502 | 20231102 | 120200 | 903647340 | 8450 | 8450 | 8450 | 8440 | 84 |
| 503 | 20231102 | 120100 | 902938150 | 8450 | 8450 | 8450 | 8450 | 75 |
| 504 | 20231102 | 120000 | 902304400 | 8460 | 8460 | 8460 | 8460 | 37 |
| 505 | 20231102 | 115900 | 901991380 | 8460 | 8460 | 8460 | 8460 | 17 |
| 506 | 20231102 | 115800 | 901847560 | 8460 | 8500 | 8500 | 8460 | 68 |
| 507 | 20231102 | 115700 | 901270810 | 8520 | 8520 | 8520 | 8490 | 146 |
| 508 | 20231102 | 115600 | 900026950 | 8520 | 8500 | 8520 | 8480 | 487 |
| 509 | 20231102 | 115500 | 895881570 | 8500 | 8480 | 8500 | 8450 | 412 |
| 510 | 20231102 | 115400 | 892388320 | 8480 | 8480 | 8480 | 8460 | 311 |
| 511 | 20231102 | 115300 | 889751640 | 8480 | 8440 | 8480 | 8440 | 226 |
| 512 | 20231102 | 115200 | 887839320 | 8440 | 8440 | 8440 | 8430 | 142 |
| 513 | 20231102 | 115100 | 886641830 | 8440 | 8430 | 8440 | 8430 | 36 |
| 514 | 20231102 | 115000 | 886338280 | 8430 | 8440 | 8440 | 8430 | 63 |
| 515 | 20231102 | 114900 | 885807030 | 8440 | 8480 | 8480 | 8440 | 192 |
| 516 | 20231102 | 114800 | 884185510 | 8480 | 8480 | 8480 | 8480 | 14 |
| 517 | 20231102 | 114700 | 884066790 | 8510 | 8530 | 8540 | 8450 | 464 |
| 518 | 20231102 | 114600 | 880118800 | 8530 | 8470 | 8530 | 8470 | 333 |
| 519 | 20231102 | 114500 | 877286850 | 8470 | 8450 | 8470 | 8430 | 398 |
| 520 | 20231102 | 114400 | 873920150 | 8450 | 8440 | 8450 | 8430 | 337 |
| 521 | 20231102 | 114300 | 871076070 | 8440 | 8440 | 8440 | 8430 | 62 |
| 522 | 20231102 | 114200 | 870552870 | 8440 | 8420 | 8440 | 8420 | 28 |
| 523 | 20231102 | 114100 | 870316750 | 8430 | 8450 | 8450 | 8420 | 307 |
| 524 | 20231102 | 114000 | 867728620 | 8450 | 8480 | 8480 | 8450 | 2678 |
| 525 | 20231102 | 113900 | 845082630 | 8490 | 8500 | 8500 | 8490 | 37 |
| 526 | 20231102 | 113800 | 844768270 | 8470 | 8500 | 8500 | 8470 | 152 |
| 527 | 20231102 | 113700 | 843477740 | 8510 | 8540 | 8540 | 8510 | 97 |
| 528 | 20231102 | 113600 | 842650410 | 8540 | 8530 | 8540 | 8510 | 1441 |
| 529 | 20231102 | 113500 | 830346340 | 8530 | 8530 | 8530 | 8470 | 561 |
| 530 | 20231102 | 113400 | 825564010 | 8530 | 8480 | 8530 | 8470 | 921 |
| 531 | 20231102 | 113300 | 817719340 | 8480 | 8460 | 8480 | 8460 | 108 |
| 532 | 20231102 | 113200 | 816804250 | 8460 | 8450 | 8470 | 8440 | 33 |
| 533 | 20231102 | 113100 | 816525040 | 8450 | 8440 | 8460 | 8430 | 308 |
| 534 | 20231102 | 113000 | 813923140 | 8440 | 8450 | 8450 | 8440 | 79 |
| 535 | 20231102 | 112900 | 813255800 | 8450 | 8450 | 8450 | 8450 | 27 |
| 536 | 20231102 | 112800 | 813027650 | 8440 | 8450 | 8450 | 8440 | 233 |
| 537 | 20231102 | 112700 | 811059220 | 8470 | 8530 | 8530 | 8470 | 79 |
| 538 | 20231102 | 112600 | 810388960 | 8540 | 8540 | 8540 | 8520 | 321 |
| 539 | 20231102 | 112500 | 807648220 | 8540 | 8510 | 8540 | 8440 | 1256 |
| 540 | 20231102 | 112400 | 796992840 | 8510 | 8520 | 8530 | 8450 | 539 |
| 541 | 20231102 | 112300 | 792415730 | 8520 | 8440 | 8520 | 8440 | 216 |
| 542 | 20231102 | 112200 | 790585170 | 8440 | 8430 | 8440 | 8430 | 28 |
| 543 | 20231102 | 112100 | 790348860 | 8440 | 8460 | 8460 | 8440 | 137 |
| 544 | 20231102 | 112000 | 789192200 | 8430 | 8470 | 8470 | 8410 | 176 |
| 545 | 20231102 | 111900 | 787707900 | 8470 | 8480 | 8480 | 8470 | 56 |
| 546 | 20231102 | 111800 | 787233080 | 8470 | 8490 | 8490 | 8470 | 41 |
| 547 | 20231102 | 111700 | 786885450 | 8480 | 8530 | 8530 | 8480 | 258 |
| 548 | 20231102 | 111600 | 784689060 | 8540 | 8530 | 8540 | 8530 | 363 |
| 549 | 20231102 | 111500 | 781590260 | 8530 | 8530 | 8530 | 8520 | 375 |
| 550 | 20231102 | 111400 | 778391790 | 8530 | 8530 | 8540 | 8480 | 516 |
| 551 | 20231102 | 111300 | 773994930 | 8540 | 8430 | 8540 | 8430 | 958 |
| 552 | 20231102 | 111200 | 765897550 | 8430 | 8410 | 8430 | 8410 | 89 |
| 553 | 20231102 | 111100 | 765148730 | 8410 | 8400 | 8420 | 8400 | 140 |
| 554 | 20231102 | 111000 | 763972090 | 8400 | 8440 | 8440 | 8400 | 1297 |
| 555 | 20231102 | 110900 | 753062660 | 8440 | 8450 | 8450 | 8440 | 334 |
| 556 | 20231102 | 110800 | 750240760 | 8460 | 8490 | 8490 | 8460 | 248 |
| 557 | 20231102 | 110700 | 748141740 | 8530 | 8540 | 8550 | 8480 | 327 |
| 558 | 20231102 | 110600 | 745349620 | 8540 | 8490 | 8540 | 8490 | 337 |
| 559 | 20231102 | 110500 | 742481230 | 8490 | 8470 | 8490 | 8470 | 472 |
| 560 | 20231102 | 110400 | 738475340 | 8470 | 8460 | 8470 | 8450 | 293 |
| 561 | 20231102 | 110300 | 735995780 | 8460 | 8460 | 8460 | 8440 | 316 |
| 562 | 20231102 | 110200 | 733322740 | 8460 | 8460 | 8460 | 8460 | 15 |
| 563 | 20231102 | 110100 | 733195840 | 8460 | 8430 | 8460 | 8430 | 352 |
| 564 | 20231102 | 110000 | 730226740 | 8450 | 8490 | 8490 | 8450 | 1409 |
| 565 | 20231102 | 105900 | 718309010 | 8500 | 8500 | 8500 | 8500 | 14 |
| 566 | 20231102 | 105800 | 718190010 | 8500 | 8500 | 8500 | 8490 | 60 |
| 567 | 20231102 | 105700 | 717680100 | 8500 | 8530 | 8540 | 8490 | 972 |
| 568 | 20231102 | 105600 | 709386160 | 8530 | 8530 | 8530 | 8470 | 607 |
| 569 | 20231102 | 105500 | 704209280 | 8530 | 8490 | 8530 | 8490 | 659 |
| 570 | 20231102 | 105400 | 698602800 | 8490 | 8480 | 8490 | 8450 | 347 |
| 571 | 20231102 | 105300 | 695661160 | 8470 | 8480 | 8480 | 8460 | 145 |
| 572 | 20231102 | 105200 | 694433040 | 8480 | 8470 | 8480 | 8470 | 39 |
| 573 | 20231102 | 105100 | 694102630 | 8450 | 8440 | 8450 | 8440 | 1336 |
| 574 | 20231102 | 105000 | 682816760 | 8450 | 8480 | 8480 | 8440 | 1868 |
| 575 | 20231102 | 104900 | 667020200 | 8490 | 8490 | 8490 | 8490 | 39 |
| 576 | 20231102 | 104800 | 666689090 | 8490 | 8490 | 8490 | 8490 | 35 |
| 577 | 20231102 | 104700 | 666391940 | 8490 | 8530 | 8530 | 8490 | 706 |
| 578 | 20231102 | 104600 | 660380870 | 8530 | 8530 | 8530 | 8500 | 636 |
| 579 | 20231102 | 104500 | 654955840 | 8530 | 8510 | 8530 | 8490 | 495 |
| 580 | 20231102 | 104400 | 650738500 | 8510 | 8480 | 8510 | 8460 | 517 |
| 581 | 20231102 | 104300 | 646358230 | 8470 | 8470 | 8480 | 8470 | 54 |
| 582 | 20231102 | 104200 | 645900780 | 8480 | 8500 | 8500 | 8480 | 90 |
| 583 | 20231102 | 104100 | 645137190 | 8500 | 8470 | 8500 | 8470 | 246 |
| 584 | 20231102 | 104000 | 643053390 | 8500 | 8530 | 8530 | 8500 | 97 |
| 585 | 20231102 | 103900 | 642227910 | 8530 | 8530 | 8530 | 8510 | 855 |
| 586 | 20231102 | 103800 | 634939290 | 8530 | 8490 | 8530 | 8490 | 3141 |
| 587 | 20231102 | 103700 | 608222490 | 8470 | 8470 | 8490 | 8460 | 400 |
| 588 | 20231102 | 103600 | 604830090 | 8470 | 8490 | 8490 | 8470 | 127 |
| 589 | 20231102 | 103500 | 603752180 | 8480 | 8470 | 8480 | 8470 | 309 |
| 590 | 20231102 | 103400 | 601134270 | 8470 | 8470 | 8470 | 8460 | 167 |
| 591 | 20231102 | 103300 | 599721050 | 8470 | 8480 | 8490 | 8470 | 387 |
| 592 | 20231102 | 103200 | 596438450 | 8480 | 8460 | 8480 | 8460 | 293 |
| 593 | 20231102 | 103100 | 593955620 | 8480 | 8470 | 8480 | 8470 | 158 |
| 594 | 20231102 | 103000 | 592616240 | 8480 | 8470 | 8480 | 8460 | 297 |
| 595 | 20231102 | 102900 | 590100280 | 8470 | 8460 | 8470 | 8460 | 498 |
| 596 | 20231102 | 102800 | 585886390 | 8460 | 8460 | 8460 | 8460 | 259 |
| 597 | 20231102 | 102700 | 583695250 | 8460 | 8460 | 8470 | 8460 | 526 |
| 598 | 20231102 | 102600 | 579244650 | 8460 | 8490 | 8490 | 8460 | 763 |
| 599 | 20231102 | 102500 | 572775660 | 8490 | 8490 | 8490 | 8490 | 148 |
| 600 | 20231102 | 102400 | 571519140 | 8480 | 8490 | 8490 | 8470 | 380 |
| 601 | 20231102 | 102300 | 568295370 | 8490 | 8470 | 8490 | 8470 | 486 |
| 602 | 20231102 | 102200 | 564173260 | 8470 | 8470 | 8480 | 8470 | 327 |
| 603 | 20231102 | 102100 | 561403260 | 8470 | 8470 | 8470 | 8470 | 35 |
| 604 | 20231102 | 102000 | 561106810 | 8470 | 8480 | 8480 | 8460 | 472 |
| 605 | 20231102 | 101900 | 557111550 | 8480 | 8480 | 8480 | 8470 | 972 |
| 606 | 20231102 | 101800 | 548874200 | 8480 | 8480 | 8480 | 8480 | 142 |
| 607 | 20231102 | 101700 | 547670040 | 8480 | 8470 | 8480 | 8470 | 752 |
| 608 | 20231102 | 101600 | 541297550 | 8480 | 8480 | 8480 | 8460 | 937 |
| 609 | 20231102 | 101500 | 533358600 | 8480 | 8440 | 8480 | 8440 | 2532 |
| 610 | 20231102 | 101400 | 511942380 | 8430 | 8440 | 8440 | 8430 | 217 |
| 611 | 20231102 | 101300 | 510112950 | 8430 | 8440 | 8440 | 8430 | 72 |
| 612 | 20231102 | 101200 | 509505770 | 8450 | 8450 | 8450 | 8450 | 48 |
| 613 | 20231102 | 101100 | 509100170 | 8450 | 8440 | 8450 | 8430 | 335 |
| 614 | 20231102 | 101000 | 506272500 | 8440 | 8450 | 8450 | 8410 | 391 |
| 615 | 20231102 | 100900 | 502974680 | 8450 | 8410 | 8450 | 8410 | 594 |
| 616 | 20231102 | 100800 | 497973320 | 8410 | 8410 | 8410 | 8400 | 48 |
| 617 | 20231102 | 100700 | 497569680 | 8400 | 8410 | 8410 | 8400 | 20 |
| 618 | 20231102 | 100600 | 497401490 | 8420 | 8440 | 8440 | 8420 | 846 |
| 619 | 20231102 | 100500 | 490271670 | 8440 | 8450 | 8460 | 8440 | 269 |
| 620 | 20231102 | 100400 | 488000690 | 8450 | 8460 | 8460 | 8450 | 286 |
| 621 | 20231102 | 100300 | 485581250 | 8460 | 8450 | 8460 | 8420 | 983 |
| 622 | 20231102 | 100200 | 477275600 | 8450 | 8400 | 8450 | 8400 | 287 |
| 623 | 20231102 | 100100 | 474854740 | 8400 | 8400 | 8400 | 8380 | 568 |
| 624 | 20231102 | 100000 | 470091420 | 8400 | 8380 | 8420 | 8380 | 16 |
| 625 | 20231102 | 095900 | 469956920 | 8390 | 8420 | 8420 | 8390 | 330 |
| 626 | 20231102 | 095800 | 467184650 | 8410 | 8440 | 8440 | 8410 | 254 |
| 627 | 20231102 | 095700 | 465041300 | 8440 | 8440 | 8440 | 8400 | 597 |
| 628 | 20231102 | 095600 | 460012050 | 8440 | 8440 | 8450 | 8420 | 327 |
| 629 | 20231102 | 095500 | 457252140 | 8440 | 8370 | 8440 | 8360 | 400 |
| 630 | 20231102 | 095400 | 453896760 | 8370 | 8380 | 8400 | 8370 | 210 |
| 631 | 20231102 | 095300 | 452134940 | 8380 | 8450 | 8450 | 8370 | 648 |
| 632 | 20231102 | 095200 | 446695520 | 8460 | 8460 | 8460 | 8430 | 198 |
| 633 | 20231102 | 095100 | 445020470 | 8420 | 8440 | 8460 | 8420 | 1159 |
| 634 | 20231102 | 095000 | 435228120 | 8450 | 8440 | 8450 | 8390 | 306 |
| 635 | 20231102 | 094900 | 432646700 | 8440 | 8440 | 8460 | 8390 | 585 |
| 636 | 20231102 | 094800 | 427703560 | 8450 | 8390 | 8450 | 8390 | 477 |
| 637 | 20231102 | 094700 | 423690570 | 8380 | 8370 | 8380 | 8350 | 1145 |
| 638 | 20231102 | 094600 | 414108630 | 8380 | 8420 | 8420 | 8380 | 1232 |
| 639 | 20231102 | 094500 | 403764250 | 8430 | 8440 | 8450 | 8430 | 153 |
| 640 | 20231102 | 094400 | 402473270 | 8450 | 8440 | 8460 | 8440 | 1298 |
| 641 | 20231102 | 094300 | 391509610 | 8440 | 8450 | 8450 | 8410 | 881 |
| 642 | 20231102 | 094200 | 384087860 | 8450 | 8390 | 8450 | 8390 | 2984 |
| 643 | 20231102 | 094100 | 358953740 | 8390 | 8380 | 8400 | 8380 | 182 |
| 644 | 20231102 | 094000 | 357426940 | 8350 | 8390 | 8390 | 8350 | 463 |
| 645 | 20231102 | 093900 | 353558770 | 8410 | 8410 | 8410 | 8390 | 53 |
| 646 | 20231102 | 093800 | 353113060 | 8410 | 8380 | 8410 | 8370 | 807 |
| 647 | 20231102 | 093700 | 346352960 | 8390 | 8400 | 8420 | 8380 | 606 |
| 648 | 20231102 | 093600 | 341264010 | 8430 | 8430 | 8430 | 8420 | 361 |
| 649 | 20231102 | 093500 | 338222000 | 8430 | 8390 | 8430 | 8380 | 1853 |
| 650 | 20231102 | 093400 | 322633960 | 8390 | 8380 | 8400 | 8330 | 316 |
| 651 | 20231102 | 093300 | 319984570 | 8390 | 8410 | 8410 | 8340 | 552 |
| 652 | 20231102 | 093200 | 315380420 | 8380 | 8420 | 8430 | 8380 | 374 |
| 653 | 20231102 | 093100 | 312233960 | 8360 | 8380 | 8430 | 8340 | 1839 |
| 654 | 20231102 | 093000 | 296794190 | 8390 | 8380 | 8390 | 8330 | 1120 |
| 655 | 20231102 | 092900 | 287402470 | 8380 | 8400 | 8400 | 8340 | 956 |
| 656 | 20231102 | 092800 | 279416060 | 8400 | 8390 | 8400 | 8380 | 278 |
| 657 | 20231102 | 092700 | 277082750 | 8390 | 8310 | 8390 | 8310 | 2840 |
| 658 | 20231102 | 092600 | 253310610 | 8310 | 8300 | 8310 | 8300 | 196 |
| 659 | 20231102 | 092500 | 251683200 | 8310 | 8370 | 8370 | 8310 | 168 |
| 660 | 20231102 | 092400 | 250286360 | 8380 | 8360 | 8390 | 8330 | 1367 |
| 661 | 20231102 | 092300 | 238857990 | 8360 | 8360 | 8390 | 8330 | 1309 |
| 662 | 20231102 | 092200 | 227922900 | 8360 | 8300 | 8360 | 8300 | 3458 |
| 663 | 20231102 | 092100 | 199117250 | 8300 | 8290 | 8310 | 8280 | 1136 |
| 664 | 20231102 | 092000 | 189693540 | 8290 | 8270 | 8290 | 8270 | 1058 |
| 665 | 20231102 | 091900 | 180935390 | 8270 | 8250 | 8270 | 8250 | 2029 |
| 666 | 20231102 | 091800 | 164170140 | 8250 | 8250 | 8250 | 8250 | 18 |
| 667 | 20231102 | 091700 | 164021640 | 8250 | 8250 | 8250 | 8250 | 348 |
| 668 | 20231102 | 091600 | 161150640 | 8250 | 8250 | 8250 | 8250 | 124 |
| 669 | 20231102 | 091500 | 160127640 | 8250 | 8260 | 8270 | 8220 | 1122 |
| 670 | 20231102 | 091400 | 150870070 | 8250 | 8210 | 8250 | 8210 | 5591 |
| 671 | 20231102 | 091300 | 104858660 | 8220 | 8210 | 8230 | 8210 | 1154 |
| 672 | 20231102 | 091200 | 95368510 | 8210 | 8200 | 8230 | 8200 | 197 |
| 673 | 20231102 | 091100 | 93749300 | 8260 | 8260 | 8260 | 8230 | 1206 |
| 674 | 20231102 | 091000 | 83823830 | 8250 | 8220 | 8260 | 8220 | 1655 |
| 675 | 20231102 | 090900 | 70190560 | 8220 | 8210 | 8220 | 8200 | 1036 |
| 676 | 20231102 | 090800 | 61688560 | 8210 | 8200 | 8210 | 8200 | 287 |
| 677 | 20231102 | 090700 | 59334520 | 8200 | 8160 | 8200 | 8150 | 1207 |
| 678 | 20231102 | 090600 | 49468020 | 8160 | 8110 | 8160 | 8110 | 546 |
| 679 | 20231102 | 090500 | 45039340 | 8110 | 8120 | 8150 | 8110 | 2050 |
| 680 | 20231102 | 090400 | 28413320 | 8110 | 8190 | 8190 | 8110 | 330 |
| 681 | 20231102 | 090300 | 25713790 | 8220 | 8230 | 8240 | 8220 | 30 |
| 682 | 20231102 | 090200 | 25466720 | 8240 | 8160 | 8240 | 8160 | 1112 |
| 683 | 20231102 | 090100 | 16358270 | 8160 | 8180 | 8180 | 8100 | 1228 |
| 684 | 20231102 | 090000 | 6340340 | 8190 | 8170 | 8190 | 8170 | 776 |