29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 3148 |
| 3 | 20231103 | 183900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 4 | 20231103 | 183800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 5 | 20231103 | 183700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 6 | 20231103 | 183600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 7 | 20231103 | 183500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 8 | 20231103 | 183400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 9 | 20231103 | 183300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 10 | 20231103 | 183200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 11 | 20231103 | 183100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 12 | 20231103 | 183000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 13 | 20231103 | 182900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 14 | 20231103 | 182800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 15 | 20231103 | 182700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 16 | 20231103 | 182600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 17 | 20231103 | 182500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 18 | 20231103 | 182400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 19 | 20231103 | 182300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 20 | 20231103 | 182200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 21 | 20231103 | 182100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 22 | 20231103 | 182000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 23 | 20231103 | 181900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 24 | 20231103 | 181800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 25 | 20231103 | 181700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 26 | 20231103 | 181600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 27 | 20231103 | 181500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 28 | 20231103 | 181400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 29 | 20231103 | 181300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 30 | 20231103 | 181200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 31 | 20231103 | 181100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 32 | 20231103 | 181000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 3148 |
| 33 | 20231103 | 180900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 34 | 20231103 | 180800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 35 | 20231103 | 180700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 36 | 20231103 | 180600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 37 | 20231103 | 180500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 38 | 20231103 | 180400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 39 | 20231103 | 180300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 40 | 20231103 | 180200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 41 | 20231103 | 180100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 42 | 20231103 | 180000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 43 | 20231103 | 175900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 44 | 20231103 | 175800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 45 | 20231103 | 175700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 46 | 20231103 | 175600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 47 | 20231103 | 175500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 48 | 20231103 | 175400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 49 | 20231103 | 175300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 50 | 20231103 | 175200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 51 | 20231103 | 175100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 52 | 20231103 | 175000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 53 | 20231103 | 174900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 54 | 20231103 | 174800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 55 | 20231103 | 174700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 56 | 20231103 | 174600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 57 | 20231103 | 174500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 58 | 20231103 | 174400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 59 | 20231103 | 174300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 60 | 20231103 | 174200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 61 | 20231103 | 174100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 62 | 20231103 | 174000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 3148 |
| 63 | 20231103 | 173900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 64 | 20231103 | 173800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 65 | 20231103 | 173700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 66 | 20231103 | 173600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 67 | 20231103 | 173500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 68 | 20231103 | 173400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 69 | 20231103 | 173300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 70 | 20231103 | 173200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 71 | 20231103 | 173100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 72 | 20231103 | 173000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 73 | 20231103 | 172900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 74 | 20231103 | 172800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 75 | 20231103 | 172700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 76 | 20231103 | 172600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 77 | 20231103 | 172500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 78 | 20231103 | 172400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 79 | 20231103 | 172300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 80 | 20231103 | 172200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 81 | 20231103 | 172100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 82 | 20231103 | 172000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 83 | 20231103 | 171900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 84 | 20231103 | 171800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 85 | 20231103 | 171700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 86 | 20231103 | 171600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 87 | 20231103 | 171500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 88 | 20231103 | 171400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 89 | 20231103 | 171300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 90 | 20231103 | 171200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 91 | 20231103 | 171100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 92 | 20231103 | 171000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 3148 |
| 93 | 20231103 | 170900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 94 | 20231103 | 170800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 95 | 20231103 | 170700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 96 | 20231103 | 170600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 97 | 20231103 | 170500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 98 | 20231103 | 170400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 99 | 20231103 | 170300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 100 | 20231103 | 170200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 101 | 20231103 | 170100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 102 | 20231103 | 170000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 103 | 20231103 | 165900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 104 | 20231103 | 165800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 105 | 20231103 | 165700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 106 | 20231103 | 165600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 107 | 20231103 | 165500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 108 | 20231103 | 165400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 109 | 20231103 | 165300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 110 | 20231103 | 165200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 111 | 20231103 | 165100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 112 | 20231103 | 165000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 113 | 20231103 | 164900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 114 | 20231103 | 164800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 115 | 20231103 | 164700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 116 | 20231103 | 164600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 117 | 20231103 | 164500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 118 | 20231103 | 164400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 119 | 20231103 | 164300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 120 | 20231103 | 164200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 121 | 20231103 | 164100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 122 | 20231103 | 164000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 3148 |
| 123 | 20231103 | 163900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 124 | 20231103 | 163800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 125 | 20231103 | 163700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 126 | 20231103 | 163600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 127 | 20231103 | 163500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 128 | 20231103 | 163400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 129 | 20231103 | 163300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 130 | 20231103 | 163200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 131 | 20231103 | 163100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 132 | 20231103 | 163000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 133 | 20231103 | 162900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 134 | 20231103 | 162800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 135 | 20231103 | 162700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 136 | 20231103 | 162600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 137 | 20231103 | 162500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 138 | 20231103 | 162400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 139 | 20231103 | 162300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 140 | 20231103 | 162200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 141 | 20231103 | 162100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 142 | 20231103 | 162000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 143 | 20231103 | 161900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 144 | 20231103 | 161800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 145 | 20231103 | 161700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 146 | 20231103 | 161600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 147 | 20231103 | 161500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 148 | 20231103 | 161400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 149 | 20231103 | 161300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 150 | 20231103 | 161200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 151 | 20231103 | 161100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 152 | 20231103 | 161000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 3148 |
| 153 | 20231103 | 160900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 154 | 20231103 | 160800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 155 | 20231103 | 160700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 156 | 20231103 | 160600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 157 | 20231103 | 160500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 158 | 20231103 | 160400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 159 | 20231103 | 160300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 160 | 20231103 | 160200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 161 | 20231103 | 160100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 162 | 20231103 | 160000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 163 | 20231103 | 155900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 164 | 20231103 | 155800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 165 | 20231103 | 155700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 166 | 20231103 | 155600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 167 | 20231103 | 155500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 168 | 20231103 | 155400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 169 | 20231103 | 155300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 170 | 20231103 | 155200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 171 | 20231103 | 155100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 172 | 20231103 | 155000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 173 | 20231103 | 154900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 174 | 20231103 | 154800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 175 | 20231103 | 154700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 176 | 20231103 | 154600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 177 | 20231103 | 154500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 178 | 20231103 | 154400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 179 | 20231103 | 154300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 180 | 20231103 | 154200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 181 | 20231103 | 154100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 182 | 20231103 | 154000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 3148 |
| 183 | 20231103 | 153900 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 184 | 20231103 | 153800 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 185 | 20231103 | 153700 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 186 | 20231103 | 153600 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 187 | 20231103 | 153500 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 188 | 20231103 | 153400 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 189 | 20231103 | 153300 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 190 | 20231103 | 153200 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 191 | 20231103 | 153100 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 0 |
| 192 | 20231103 | 153000 | 2983183820 | 8630 | 8630 | 8630 | 8630 | 3148 |
| 193 | 20231103 | 152900 | 2956016580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 194 | 20231103 | 152800 | 2956016580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 195 | 20231103 | 152700 | 2956016580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 196 | 20231103 | 152600 | 2956016580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 197 | 20231103 | 152500 | 2956016580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 198 | 20231103 | 152400 | 2956016580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 199 | 20231103 | 152300 | 2956016580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 200 | 20231103 | 152200 | 2956016580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 201 | 20231103 | 152100 | 2956016580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 202 | 20231103 | 152000 | 2956016580 | 8630 | 8630 | 8630 | 8630 | 0 |
| 203 | 20231103 | 151900 | 2956016580 | 8630 | 8640 | 8640 | 8630 | 1168 |
| 204 | 20231103 | 151800 | 2945935260 | 8640 | 8620 | 8640 | 8620 | 216 |
| 205 | 20231103 | 151700 | 2944072320 | 8630 | 8620 | 8630 | 8620 | 208 |
| 206 | 20231103 | 151600 | 2942278350 | 8620 | 8620 | 8620 | 8620 | 106 |
| 207 | 20231103 | 151500 | 2941364630 | 8620 | 8630 | 8640 | 8620 | 468 |
| 208 | 20231103 | 151400 | 2937326970 | 8630 | 8630 | 8630 | 8630 | 326 |
| 209 | 20231103 | 151300 | 2934513590 | 8640 | 8630 | 8640 | 8630 | 422 |
| 210 | 20231103 | 151200 | 2930871340 | 8640 | 8640 | 8640 | 8630 | 43 |
| 211 | 20231103 | 151100 | 2930500210 | 8630 | 8640 | 8640 | 8620 | 320 |
| 212 | 20231103 | 151000 | 2927738050 | 8630 | 8630 | 8630 | 8620 | 164 |
| 213 | 20231103 | 150900 | 2926324320 | 8630 | 8630 | 8630 | 8620 | 377 |
| 214 | 20231103 | 150800 | 2923072820 | 8630 | 8620 | 8630 | 8620 | 148 |
| 215 | 20231103 | 150700 | 2921796940 | 8620 | 8640 | 8640 | 8620 | 240 |
| 216 | 20231103 | 150600 | 2919726720 | 8630 | 8620 | 8640 | 8610 | 861 |
| 217 | 20231103 | 150500 | 2912303520 | 8590 | 8610 | 8620 | 8590 | 412 |
| 218 | 20231103 | 150400 | 2908759750 | 8600 | 8590 | 8600 | 8590 | 78 |
| 219 | 20231103 | 150300 | 2908089340 | 8600 | 8590 | 8600 | 8590 | 405 |
| 220 | 20231103 | 150200 | 2904608800 | 8590 | 8600 | 8630 | 8590 | 220 |
| 221 | 20231103 | 150100 | 2902715680 | 8600 | 8610 | 8610 | 8590 | 277 |
| 222 | 20231103 | 150000 | 2900333850 | 8590 | 8640 | 8640 | 8590 | 392 |
| 223 | 20231103 | 145900 | 2896953060 | 8640 | 8620 | 8640 | 8620 | 1878 |
| 224 | 20231103 | 145800 | 2880749370 | 8620 | 8590 | 8630 | 8590 | 1127 |
| 225 | 20231103 | 145700 | 2871038620 | 8590 | 8590 | 8610 | 8590 | 391 |
| 226 | 20231103 | 145600 | 2867678010 | 8590 | 8600 | 8640 | 8590 | 776 |
| 227 | 20231103 | 145500 | 2860991610 | 8600 | 8590 | 8600 | 8590 | 354 |
| 228 | 20231103 | 145400 | 2857950330 | 8590 | 8600 | 8610 | 8590 | 340 |
| 229 | 20231103 | 145300 | 2855027780 | 8610 | 8620 | 8620 | 8600 | 521 |
| 230 | 20231103 | 145200 | 2850540380 | 8620 | 8600 | 8630 | 8600 | 1009 |
| 231 | 20231103 | 145100 | 2841846190 | 8600 | 8600 | 8610 | 8600 | 231 |
| 232 | 20231103 | 145000 | 2839859230 | 8600 | 8590 | 8600 | 8590 | 611 |
| 233 | 20231103 | 144900 | 2834609210 | 8590 | 8590 | 8620 | 8590 | 1001 |
| 234 | 20231103 | 144800 | 2826000100 | 8590 | 8590 | 8600 | 8590 | 454 |
| 235 | 20231103 | 144700 | 2822099810 | 8590 | 8600 | 8600 | 8590 | 379 |
| 236 | 20231103 | 144600 | 2818843110 | 8600 | 8590 | 8600 | 8590 | 441 |
| 237 | 20231103 | 144500 | 2815054500 | 8620 | 8590 | 8630 | 8590 | 1803 |
| 238 | 20231103 | 144400 | 2799528740 | 8600 | 8590 | 8600 | 8590 | 608 |
| 239 | 20231103 | 144300 | 2794306010 | 8590 | 8590 | 8600 | 8590 | 656 |
| 240 | 20231103 | 144200 | 2788669280 | 8590 | 8590 | 8630 | 8590 | 867 |
| 241 | 20231103 | 144100 | 2781207500 | 8590 | 8590 | 8600 | 8590 | 630 |
| 242 | 20231103 | 144000 | 2775794720 | 8590 | 8590 | 8600 | 8590 | 501 |
| 243 | 20231103 | 143900 | 2771490760 | 8590 | 8590 | 8600 | 8590 | 411 |
| 244 | 20231103 | 143800 | 2767959850 | 8590 | 8600 | 8630 | 8590 | 924 |
| 245 | 20231103 | 143700 | 2760003700 | 8590 | 8590 | 8600 | 8580 | 551 |
| 246 | 20231103 | 143600 | 2755270830 | 8590 | 8590 | 8600 | 8590 | 594 |
| 247 | 20231103 | 143500 | 2750167590 | 8590 | 8590 | 8630 | 8590 | 1106 |
| 248 | 20231103 | 143400 | 2740649850 | 8590 | 8600 | 8600 | 8590 | 569 |
| 249 | 20231103 | 143300 | 2735761360 | 8590 | 8590 | 8600 | 8590 | 388 |
| 250 | 20231103 | 143200 | 2732428430 | 8590 | 8590 | 8600 | 8590 | 457 |
| 251 | 20231103 | 143100 | 2728502370 | 8590 | 8590 | 8630 | 8590 | 962 |
| 252 | 20231103 | 143000 | 2720229600 | 8590 | 8590 | 8610 | 8590 | 406 |
| 253 | 20231103 | 142900 | 2716740490 | 8590 | 8590 | 8600 | 8590 | 674 |
| 254 | 20231103 | 142800 | 2710949890 | 8590 | 8590 | 8630 | 8590 | 877 |
| 255 | 20231103 | 142700 | 2703393970 | 8590 | 8590 | 8600 | 8580 | 1031 |
| 256 | 20231103 | 142600 | 2694537710 | 8590 | 8600 | 8600 | 8590 | 406 |
| 257 | 20231103 | 142500 | 2691049440 | 8590 | 8590 | 8610 | 8590 | 896 |
| 258 | 20231103 | 142400 | 2683351920 | 8590 | 8590 | 8610 | 8580 | 1075 |
| 259 | 20231103 | 142300 | 2674107090 | 8590 | 8590 | 8600 | 8590 | 363 |
| 260 | 20231103 | 142200 | 2670988490 | 8590 | 8590 | 8600 | 8590 | 716 |
| 261 | 20231103 | 142100 | 2664836320 | 8590 | 8610 | 8630 | 8590 | 808 |
| 262 | 20231103 | 142000 | 2657877290 | 8590 | 8600 | 8610 | 8590 | 377 |
| 263 | 20231103 | 141900 | 2654637550 | 8600 | 8620 | 8620 | 8600 | 318 |
| 264 | 20231103 | 141800 | 2651901920 | 8610 | 8600 | 8620 | 8600 | 1121 |
| 265 | 20231103 | 141700 | 2642246900 | 8600 | 8600 | 8610 | 8600 | 993 |
| 266 | 20231103 | 141600 | 2633700690 | 8610 | 8600 | 8610 | 8600 | 412 |
| 267 | 20231103 | 141500 | 2630156620 | 8600 | 8600 | 8600 | 8600 | 221 |
| 268 | 20231103 | 141400 | 2628256020 | 8600 | 8610 | 8610 | 8600 | 406 |
| 269 | 20231103 | 141300 | 2624763610 | 8610 | 8600 | 8610 | 8590 | 1117 |
| 270 | 20231103 | 141200 | 2615158260 | 8590 | 8600 | 8600 | 8590 | 460 |
| 271 | 20231103 | 141100 | 2611206850 | 8590 | 8590 | 8600 | 8590 | 424 |
| 272 | 20231103 | 141000 | 2607563900 | 8590 | 8590 | 8600 | 8590 | 929 |
| 273 | 20231103 | 140900 | 2599577840 | 8590 | 8590 | 8600 | 8590 | 287 |
| 274 | 20231103 | 140800 | 2597111720 | 8590 | 8590 | 8590 | 8590 | 281 |
| 275 | 20231103 | 140700 | 2594697930 | 8590 | 8590 | 8600 | 8590 | 468 |
| 276 | 20231103 | 140600 | 2590677010 | 8590 | 8590 | 8600 | 8590 | 938 |
| 277 | 20231103 | 140500 | 2582613840 | 8600 | 8580 | 8600 | 8580 | 350 |
| 278 | 20231103 | 140400 | 2579606590 | 8590 | 8600 | 8600 | 8580 | 404 |
| 279 | 20231103 | 140300 | 2576136210 | 8590 | 8580 | 8590 | 8570 | 1230 |
| 280 | 20231103 | 140200 | 2565581450 | 8580 | 8560 | 8580 | 8560 | 887 |
| 281 | 20231103 | 140100 | 2557974750 | 8560 | 8560 | 8570 | 8560 | 405 |
| 282 | 20231103 | 140000 | 2554505420 | 8570 | 8570 | 8580 | 8560 | 399 |
| 283 | 20231103 | 135900 | 2551085440 | 8590 | 8570 | 8590 | 8560 | 765 |
| 284 | 20231103 | 135800 | 2544526830 | 8570 | 8570 | 8570 | 8560 | 382 |
| 285 | 20231103 | 135700 | 2541255490 | 8570 | 8560 | 8570 | 8560 | 245 |
| 286 | 20231103 | 135600 | 2539158250 | 8570 | 8560 | 8600 | 8550 | 872 |
| 287 | 20231103 | 135500 | 2531683390 | 8560 | 8560 | 8570 | 8560 | 261 |
| 288 | 20231103 | 135400 | 2529448250 | 8560 | 8590 | 8590 | 8560 | 287 |
| 289 | 20231103 | 135300 | 2526989010 | 8580 | 8580 | 8600 | 8580 | 3203 |
| 290 | 20231103 | 135200 | 2499475640 | 8580 | 8570 | 8590 | 8560 | 535 |
| 291 | 20231103 | 135100 | 2494886920 | 8580 | 8550 | 8580 | 8550 | 670 |
| 292 | 20231103 | 135000 | 2489151140 | 8560 | 8570 | 8570 | 8560 | 262 |
| 293 | 20231103 | 134900 | 2486907960 | 8580 | 8560 | 8590 | 8560 | 906 |
| 294 | 20231103 | 134800 | 2479135930 | 8560 | 8560 | 8590 | 8560 | 328 |
| 295 | 20231103 | 134700 | 2476326370 | 8570 | 8560 | 8580 | 8560 | 337 |
| 296 | 20231103 | 134600 | 2473440270 | 8570 | 8580 | 8580 | 8560 | 364 |
| 297 | 20231103 | 134500 | 2470321850 | 8570 | 8560 | 8590 | 8560 | 819 |
| 298 | 20231103 | 134400 | 2463298680 | 8560 | 8560 | 8570 | 8560 | 280 |
| 299 | 20231103 | 134300 | 2460900020 | 8570 | 8580 | 8580 | 8560 | 401 |
| 300 | 20231103 | 134200 | 2457464650 | 8570 | 8570 | 8590 | 8560 | 848 |
| 301 | 20231103 | 134100 | 2450188440 | 8570 | 8570 | 8570 | 8560 | 335 |
| 302 | 20231103 | 134000 | 2447319860 | 8570 | 8560 | 8580 | 8560 | 313 |
| 303 | 20231103 | 133900 | 2444637880 | 8570 | 8580 | 8590 | 8570 | 191 |
| 304 | 20231103 | 133800 | 2443000530 | 8580 | 8560 | 8590 | 8560 | 928 |
| 305 | 20231103 | 133700 | 2435043420 | 8560 | 8570 | 8570 | 8560 | 293 |
| 306 | 20231103 | 133600 | 2432532480 | 8570 | 8560 | 8590 | 8560 | 336 |
| 307 | 20231103 | 133500 | 2429654250 | 8570 | 8580 | 8590 | 8570 | 712 |
| 308 | 20231103 | 133400 | 2423541940 | 8570 | 8580 | 8590 | 8570 | 284 |
| 309 | 20231103 | 133300 | 2421106090 | 8580 | 8570 | 8580 | 8560 | 1992 |
| 310 | 20231103 | 133200 | 2404018900 | 8570 | 8580 | 8580 | 8570 | 981 |
| 311 | 20231103 | 133100 | 2395604760 | 8580 | 8560 | 8580 | 8560 | 2046 |
| 312 | 20231103 | 133000 | 2378077370 | 8570 | 8580 | 8580 | 8570 | 263 |
| 313 | 20231103 | 132900 | 2375823040 | 8580 | 8570 | 8580 | 8570 | 265 |
| 314 | 20231103 | 132800 | 2373551520 | 8580 | 8590 | 8590 | 8560 | 542 |
| 315 | 20231103 | 132700 | 2368902330 | 8580 | 8570 | 8580 | 8560 | 2323 |
| 316 | 20231103 | 132600 | 2348975440 | 8570 | 8570 | 8580 | 8570 | 387 |
| 317 | 20231103 | 132500 | 2345658430 | 8570 | 8570 | 8580 | 8570 | 267 |
| 318 | 20231103 | 132400 | 2343369880 | 8580 | 8570 | 8580 | 8570 | 920 |
| 319 | 20231103 | 132300 | 2335479300 | 8570 | 8580 | 8580 | 8570 | 393 |
| 320 | 20231103 | 132200 | 2332110930 | 8580 | 8570 | 8580 | 8570 | 289 |
| 321 | 20231103 | 132100 | 2329633760 | 8570 | 8580 | 8580 | 8570 | 306 |
| 322 | 20231103 | 132000 | 2327010920 | 8580 | 8580 | 8580 | 8570 | 1003 |
| 323 | 20231103 | 131900 | 2318408390 | 8570 | 8570 | 8580 | 8570 | 422 |
| 324 | 20231103 | 131800 | 2314791430 | 8570 | 8580 | 8580 | 8570 | 371 |
| 325 | 20231103 | 131700 | 2311611580 | 8580 | 8570 | 8590 | 8570 | 805 |
| 326 | 20231103 | 131600 | 2304699760 | 8570 | 8570 | 8590 | 8570 | 531 |
| 327 | 20231103 | 131500 | 2300147410 | 8570 | 8570 | 8580 | 8560 | 332 |
| 328 | 20231103 | 131400 | 2297301740 | 8560 | 8580 | 8590 | 8560 | 277 |
| 329 | 20231103 | 131300 | 2294926360 | 8590 | 8560 | 8590 | 8560 | 750 |
| 330 | 20231103 | 131200 | 2288497140 | 8570 | 8570 | 8580 | 8560 | 341 |
| 331 | 20231103 | 131100 | 2285575290 | 8580 | 8580 | 8580 | 8570 | 189 |
| 332 | 20231103 | 131000 | 2283954770 | 8590 | 8570 | 8590 | 8570 | 620 |
| 333 | 20231103 | 130900 | 2278634010 | 8570 | 8570 | 8580 | 8570 | 304 |
| 334 | 20231103 | 130800 | 2276028370 | 8570 | 8580 | 8580 | 8570 | 338 |
| 335 | 20231103 | 130700 | 2273129920 | 8580 | 8580 | 8590 | 8580 | 283 |
| 336 | 20231103 | 130600 | 2270701420 | 8580 | 8570 | 8590 | 8570 | 417 |
| 337 | 20231103 | 130500 | 2267123130 | 8570 | 8590 | 8590 | 8570 | 619 |
| 338 | 20231103 | 130400 | 2261814180 | 8570 | 8580 | 8590 | 8570 | 380 |
| 339 | 20231103 | 130300 | 2258554650 | 8590 | 8570 | 8620 | 8570 | 878 |
| 340 | 20231103 | 130200 | 2251008370 | 8590 | 8580 | 8590 | 8570 | 231 |
| 341 | 20231103 | 130100 | 2249026580 | 8580 | 8580 | 8590 | 8580 | 252 |
| 342 | 20231103 | 130000 | 2246864410 | 8590 | 8590 | 8610 | 8580 | 411 |
| 343 | 20231103 | 125900 | 2243334660 | 8590 | 8600 | 8620 | 8590 | 706 |
| 344 | 20231103 | 125800 | 2237259430 | 8600 | 8590 | 8600 | 8580 | 127 |
| 345 | 20231103 | 125700 | 2236168260 | 8590 | 8600 | 8600 | 8590 | 236 |
| 346 | 20231103 | 125600 | 2234140500 | 8610 | 8580 | 8620 | 8580 | 659 |
| 347 | 20231103 | 125500 | 2228468640 | 8580 | 8580 | 8590 | 8580 | 453 |
| 348 | 20231103 | 125400 | 2224581180 | 8590 | 8590 | 8600 | 8590 | 147 |
| 349 | 20231103 | 125300 | 2223318070 | 8590 | 8600 | 8600 | 8590 | 108 |
| 350 | 20231103 | 125200 | 2222390290 | 8590 | 8600 | 8620 | 8590 | 788 |
| 351 | 20231103 | 125100 | 2215605520 | 8590 | 8600 | 8600 | 8590 | 205 |
| 352 | 20231103 | 125000 | 2213844210 | 8590 | 8590 | 8590 | 8590 | 206 |
| 353 | 20231103 | 124900 | 2212074670 | 8600 | 8600 | 8610 | 8590 | 690 |
| 354 | 20231103 | 124800 | 2206136940 | 8600 | 8590 | 8600 | 8590 | 106 |
| 355 | 20231103 | 124700 | 2205226330 | 8590 | 8600 | 8600 | 8590 | 288 |
| 356 | 20231103 | 124600 | 2202751890 | 8590 | 8600 | 8600 | 8590 | 75 |
| 357 | 20231103 | 124500 | 2202107290 | 8600 | 8580 | 8600 | 8570 | 738 |
| 358 | 20231103 | 124400 | 2195768280 | 8570 | 8590 | 8590 | 8570 | 104 |
| 359 | 20231103 | 124300 | 2194876280 | 8580 | 8580 | 8600 | 8580 | 204 |
| 360 | 20231103 | 124200 | 2193125510 | 8580 | 8620 | 8620 | 8580 | 325 |
| 361 | 20231103 | 124100 | 2190333400 | 8620 | 8590 | 8620 | 8590 | 500 |
| 362 | 20231103 | 124000 | 2186026610 | 8590 | 8590 | 8590 | 8580 | 476 |
| 363 | 20231103 | 123900 | 2181938640 | 8600 | 8600 | 8610 | 8590 | 111 |
| 364 | 20231103 | 123800 | 2180984400 | 8590 | 8590 | 8620 | 8590 | 823 |
| 365 | 20231103 | 123700 | 2173902510 | 8600 | 8590 | 8600 | 8590 | 160 |
| 366 | 20231103 | 123600 | 2172528090 | 8590 | 8590 | 8600 | 8590 | 171 |
| 367 | 20231103 | 123500 | 2171058820 | 8590 | 8610 | 8610 | 8590 | 46 |
| 368 | 20231103 | 123400 | 2170663550 | 8610 | 8580 | 8610 | 8580 | 864 |
| 369 | 20231103 | 123300 | 2163238040 | 8590 | 8590 | 8590 | 8580 | 134 |
| 370 | 20231103 | 123200 | 2162088190 | 8590 | 8600 | 8600 | 8580 | 301 |
| 371 | 20231103 | 123100 | 2159504420 | 8610 | 8590 | 8620 | 8590 | 582 |
| 372 | 20231103 | 123000 | 2154489750 | 8580 | 8570 | 8590 | 8570 | 298 |
| 373 | 20231103 | 122900 | 2151932740 | 8580 | 8590 | 8590 | 8570 | 301 |
| 374 | 20231103 | 122800 | 2149350900 | 8580 | 8590 | 8590 | 8580 | 124 |
| 375 | 20231103 | 122700 | 2148286140 | 8610 | 8590 | 8610 | 8570 | 798 |
| 376 | 20231103 | 122600 | 2141425960 | 8590 | 8590 | 8600 | 8590 | 127 |
| 377 | 20231103 | 122500 | 2140335020 | 8590 | 8590 | 8600 | 8590 | 193 |
| 378 | 20231103 | 122400 | 2138676780 | 8600 | 8580 | 8610 | 8580 | 6104 |
| 379 | 20231103 | 122300 | 2086288490 | 8560 | 8580 | 8580 | 8560 | 351 |
| 380 | 20231103 | 122200 | 2083280520 | 8570 | 8570 | 8570 | 8570 | 428 |
| 381 | 20231103 | 122100 | 2079612560 | 8570 | 8580 | 8580 | 8570 | 235 |
| 382 | 20231103 | 122000 | 2077598230 | 8570 | 8570 | 8580 | 8570 | 710 |
| 383 | 20231103 | 121900 | 2071507220 | 8570 | 8580 | 8590 | 8570 | 286 |
| 384 | 20231103 | 121800 | 2069054990 | 8580 | 8580 | 8580 | 8570 | 123 |
| 385 | 20231103 | 121700 | 2068000040 | 8580 | 8570 | 8610 | 8570 | 947 |
| 386 | 20231103 | 121600 | 2059867570 | 8570 | 8580 | 8590 | 8570 | 154 |
| 387 | 20231103 | 121500 | 2058546190 | 8570 | 8580 | 8590 | 8570 | 247 |
| 388 | 20231103 | 121400 | 2056427140 | 8580 | 8610 | 8610 | 8570 | 209 |
| 389 | 20231103 | 121300 | 2054633200 | 8610 | 8570 | 8610 | 8570 | 708 |
| 390 | 20231103 | 121200 | 2048546930 | 8570 | 8580 | 8590 | 8570 | 256 |
| 391 | 20231103 | 121100 | 2046350830 | 8590 | 8580 | 8590 | 8570 | 216 |
| 392 | 20231103 | 121000 | 2044498340 | 8580 | 8580 | 8600 | 8580 | 655 |
| 393 | 20231103 | 120900 | 2038869220 | 8590 | 8580 | 8590 | 8580 | 239 |
| 394 | 20231103 | 120800 | 2036818210 | 8580 | 8580 | 8580 | 8580 | 80 |
| 395 | 20231103 | 120700 | 2036131810 | 8580 | 8580 | 8600 | 8580 | 327 |
| 396 | 20231103 | 120600 | 2033324510 | 8580 | 8580 | 8610 | 8570 | 815 |
| 397 | 20231103 | 120500 | 2026315790 | 8570 | 8590 | 8590 | 8570 | 133 |
| 398 | 20231103 | 120400 | 2025174670 | 8590 | 8590 | 8590 | 8590 | 283 |
| 399 | 20231103 | 120300 | 2022743700 | 8600 | 8590 | 8620 | 8590 | 1091 |
| 400 | 20231103 | 120200 | 2013354610 | 8570 | 8580 | 8580 | 8570 | 266 |
| 401 | 20231103 | 120100 | 2011073160 | 8580 | 8610 | 8610 | 8580 | 193 |
| 402 | 20231103 | 120000 | 2009414590 | 8600 | 8600 | 8610 | 8600 | 211 |
| 403 | 20231103 | 115900 | 2007599980 | 8600 | 8570 | 8620 | 8570 | 828 |
| 404 | 20231103 | 115800 | 2000481960 | 8580 | 8590 | 8590 | 8570 | 717 |
| 405 | 20231103 | 115700 | 1994330620 | 8590 | 8580 | 8590 | 8580 | 87 |
| 406 | 20231103 | 115600 | 1993584140 | 8590 | 8600 | 8600 | 8580 | 294 |
| 407 | 20231103 | 115500 | 1991058210 | 8600 | 8580 | 8620 | 8580 | 624 |
| 408 | 20231103 | 115400 | 1985687630 | 8590 | 8570 | 8590 | 8570 | 392 |
| 409 | 20231103 | 115300 | 1982324920 | 8580 | 8580 | 8580 | 8570 | 160 |
| 410 | 20231103 | 115200 | 1980952520 | 8600 | 8570 | 8610 | 8570 | 687 |
| 411 | 20231103 | 115100 | 1975046590 | 8570 | 8580 | 8580 | 8570 | 279 |
| 412 | 20231103 | 115000 | 1972653960 | 8580 | 8560 | 8580 | 8560 | 172 |
| 413 | 20231103 | 114900 | 1971180670 | 8580 | 8620 | 8620 | 8570 | 455 |
| 414 | 20231103 | 114800 | 1967274090 | 8590 | 8560 | 8620 | 8560 | 793 |
| 415 | 20231103 | 114700 | 1960457700 | 8570 | 8580 | 8580 | 8570 | 222 |
| 416 | 20231103 | 114600 | 1958554500 | 8580 | 8580 | 8590 | 8580 | 161 |
| 417 | 20231103 | 114500 | 1957173100 | 8580 | 8580 | 8620 | 8580 | 972 |
| 418 | 20231103 | 114400 | 1948812830 | 8580 | 8590 | 8590 | 8580 | 109 |
| 419 | 20231103 | 114300 | 1947877500 | 8580 | 8590 | 8600 | 8580 | 274 |
| 420 | 20231103 | 114200 | 1945525430 | 8590 | 8600 | 8600 | 8590 | 735 |
| 421 | 20231103 | 114100 | 1939210780 | 8620 | 8590 | 8620 | 8580 | 1633 |
| 422 | 20231103 | 114000 | 1925175970 | 8580 | 8580 | 8580 | 8580 | 207 |
| 423 | 20231103 | 113900 | 1923399910 | 8580 | 8580 | 8580 | 8570 | 304 |
| 424 | 20231103 | 113800 | 1920792790 | 8590 | 8560 | 8590 | 8560 | 1035 |
| 425 | 20231103 | 113700 | 1911906470 | 8560 | 8580 | 8580 | 8560 | 225 |
| 426 | 20231103 | 113600 | 1909978340 | 8580 | 8580 | 8590 | 8580 | 159 |
| 427 | 20231103 | 113500 | 1908613730 | 8580 | 8580 | 8580 | 8580 | 289 |
| 428 | 20231103 | 113400 | 1906134110 | 8580 | 8570 | 8590 | 8560 | 781 |
| 429 | 20231103 | 113300 | 1899434820 | 8570 | 8560 | 8570 | 8560 | 238 |
| 430 | 20231103 | 113200 | 1897397150 | 8560 | 8560 | 8560 | 8560 | 77 |
| 431 | 20231103 | 113100 | 1896738030 | 8570 | 8550 | 8590 | 8550 | 774 |
| 432 | 20231103 | 113000 | 1890103600 | 8550 | 8540 | 8550 | 8540 | 508 |
| 433 | 20231103 | 112900 | 1885761300 | 8540 | 8550 | 8550 | 8540 | 156 |
| 434 | 20231103 | 112800 | 1884428770 | 8550 | 8560 | 8560 | 8550 | 225 |
| 435 | 20231103 | 112700 | 1882503870 | 8590 | 8570 | 8590 | 8560 | 620 |
| 436 | 20231103 | 112600 | 1877184990 | 8580 | 8580 | 8580 | 8580 | 1114 |
| 437 | 20231103 | 112500 | 1867626870 | 8580 | 8590 | 8590 | 8580 | 415 |
| 438 | 20231103 | 112400 | 1864066070 | 8590 | 8580 | 8600 | 8580 | 847 |
| 439 | 20231103 | 112300 | 1856790760 | 8580 | 8580 | 8580 | 8580 | 3479 |
| 440 | 20231103 | 112200 | 1826940940 | 8590 | 8580 | 8590 | 8580 | 240 |
| 441 | 20231103 | 112100 | 1824881230 | 8580 | 8580 | 8580 | 8580 | 39 |
| 442 | 20231103 | 112000 | 1824546610 | 8580 | 8590 | 8610 | 8580 | 924 |
| 443 | 20231103 | 111900 | 1816604750 | 8580 | 8590 | 8590 | 8580 | 638 |
| 444 | 20231103 | 111800 | 1811130210 | 8590 | 8600 | 8600 | 8590 | 351 |
| 445 | 20231103 | 111700 | 1808114730 | 8610 | 8600 | 8620 | 8600 | 577 |
| 446 | 20231103 | 111600 | 1803149180 | 8590 | 8590 | 8590 | 8590 | 198 |
| 447 | 20231103 | 111500 | 1801448360 | 8590 | 8600 | 8600 | 8590 | 209 |
| 448 | 20231103 | 111400 | 1799653040 | 8590 | 8590 | 8590 | 8590 | 80 |
| 449 | 20231103 | 111300 | 1798965840 | 8600 | 8590 | 8620 | 8590 | 844 |
| 450 | 20231103 | 111200 | 1791703960 | 8600 | 8600 | 8600 | 8600 | 66 |
| 451 | 20231103 | 111100 | 1791136360 | 8590 | 8590 | 8590 | 8590 | 139 |
| 452 | 20231103 | 111000 | 1789942350 | 8600 | 8620 | 8620 | 8590 | 293 |
| 453 | 20231103 | 110900 | 1787422230 | 8590 | 8590 | 8610 | 8590 | 782 |
| 454 | 20231103 | 110800 | 1780694560 | 8600 | 8590 | 8600 | 8590 | 209 |
| 455 | 20231103 | 110700 | 1778898360 | 8600 | 8610 | 8610 | 8600 | 99 |
| 456 | 20231103 | 110600 | 1778046930 | 8610 | 8600 | 8630 | 8600 | 841 |
| 457 | 20231103 | 110500 | 1770800600 | 8610 | 8620 | 8630 | 8610 | 310 |
| 458 | 20231103 | 110400 | 1768130730 | 8630 | 8630 | 8630 | 8630 | 1 |
| 459 | 20231103 | 110300 | 1768122100 | 8640 | 8620 | 8640 | 8620 | 75 |
| 460 | 20231103 | 110200 | 1767475450 | 8640 | 8600 | 8640 | 8600 | 522 |
| 461 | 20231103 | 110100 | 1762972080 | 8610 | 8610 | 8620 | 8610 | 49 |
| 462 | 20231103 | 110000 | 1762550180 | 8620 | 8620 | 8620 | 8620 | 0 |
| 463 | 20231103 | 105900 | 1762550180 | 8620 | 8640 | 8650 | 8600 | 1184 |
| 464 | 20231103 | 105800 | 1752341820 | 8630 | 8630 | 8630 | 8630 | 72 |
| 465 | 20231103 | 105700 | 1751720460 | 8630 | 8630 | 8630 | 8630 | 23 |
| 466 | 20231103 | 105600 | 1751521970 | 8640 | 8640 | 8660 | 8640 | 77 |
| 467 | 20231103 | 105500 | 1750855890 | 8660 | 8650 | 8660 | 8650 | 500 |
| 468 | 20231103 | 105400 | 1746526400 | 8650 | 8640 | 8660 | 8640 | 551 |
| 469 | 20231103 | 105300 | 1741757820 | 8660 | 8660 | 8660 | 8660 | 0 |
| 470 | 20231103 | 105200 | 1741757820 | 8660 | 8630 | 8660 | 8630 | 575 |
| 471 | 20231103 | 105100 | 1736788130 | 8630 | 8630 | 8630 | 8630 | 1 |
| 472 | 20231103 | 105000 | 1736779500 | 8630 | 8630 | 8630 | 8630 | 0 |
| 473 | 20231103 | 104900 | 1736779500 | 8630 | 8630 | 8630 | 8630 | 4 |
| 474 | 20231103 | 104800 | 1736744980 | 8650 | 8610 | 8650 | 8610 | 595 |
| 475 | 20231103 | 104700 | 1731607840 | 8620 | 8620 | 8620 | 8620 | 12 |
| 476 | 20231103 | 104600 | 1731504400 | 8610 | 8610 | 8610 | 8610 | 2 |
| 477 | 20231103 | 104500 | 1731487180 | 8630 | 8620 | 8630 | 8620 | 575 |
| 478 | 20231103 | 104400 | 1726529840 | 8620 | 8610 | 8620 | 8610 | 24 |
| 479 | 20231103 | 104300 | 1726323190 | 8610 | 8610 | 8610 | 8610 | 250 |
| 480 | 20231103 | 104200 | 1724170690 | 8620 | 8610 | 8620 | 8610 | 3 |
| 481 | 20231103 | 104100 | 1724144850 | 8620 | 8620 | 8620 | 8620 | 575 |
| 482 | 20231103 | 104000 | 1719188350 | 8610 | 8640 | 8640 | 8610 | 735 |
| 483 | 20231103 | 103900 | 1712852240 | 8650 | 8630 | 8650 | 8630 | 20104 |
| 484 | 20231103 | 103800 | 1538957610 | 8640 | 8630 | 8640 | 8630 | 585 |
| 485 | 20231103 | 103700 | 1533908310 | 8630 | 8630 | 8630 | 8630 | 70 |
| 486 | 20231103 | 103600 | 1533304210 | 8640 | 8640 | 8640 | 8640 | 153 |
| 487 | 20231103 | 103500 | 1531982290 | 8650 | 8650 | 8650 | 8650 | 0 |
| 488 | 20231103 | 103400 | 1531982290 | 8650 | 8640 | 8650 | 8640 | 616 |
| 489 | 20231103 | 103300 | 1526656520 | 8650 | 8650 | 8650 | 8650 | 0 |
| 490 | 20231103 | 103200 | 1526656520 | 8650 | 8650 | 8650 | 8650 | 0 |
| 491 | 20231103 | 103100 | 1526656520 | 8650 | 8640 | 8650 | 8640 | 575 |
| 492 | 20231103 | 103000 | 1521688220 | 8630 | 8630 | 8630 | 8630 | 23 |
| 493 | 20231103 | 102900 | 1521489730 | 8630 | 8640 | 8650 | 8630 | 101 |
| 494 | 20231103 | 102800 | 1520617170 | 8650 | 8650 | 8650 | 8650 | 0 |
| 495 | 20231103 | 102700 | 1520617170 | 8650 | 8660 | 8670 | 8650 | 2286 |
| 496 | 20231103 | 102600 | 1500826940 | 8660 | 8660 | 8660 | 8660 | 24 |
| 497 | 20231103 | 102500 | 1500619100 | 8670 | 8670 | 8670 | 8670 | 10 |
| 498 | 20231103 | 102400 | 1500532400 | 8670 | 8680 | 8680 | 8660 | 141 |
| 499 | 20231103 | 102300 | 1499309520 | 8680 | 8670 | 8680 | 8670 | 500 |
| 500 | 20231103 | 102200 | 1494973710 | 8660 | 8670 | 8670 | 8660 | 11 |
| 501 | 20231103 | 102100 | 1494878350 | 8680 | 8680 | 8680 | 8680 | 0 |
| 502 | 20231103 | 102000 | 1494878350 | 8680 | 8660 | 8680 | 8660 | 645 |
| 503 | 20231103 | 101900 | 1489286200 | 8660 | 8660 | 8660 | 8660 | 50 |
| 504 | 20231103 | 101800 | 1488853200 | 8660 | 8650 | 8660 | 8650 | 114 |
| 505 | 20231103 | 101700 | 1487866460 | 8670 | 8670 | 8670 | 8670 | 76 |
| 506 | 20231103 | 101600 | 1487207540 | 8650 | 8640 | 8670 | 8640 | 906 |
| 507 | 20231103 | 101500 | 1479361790 | 8650 | 8650 | 8650 | 8650 | 20 |
| 508 | 20231103 | 101400 | 1479188790 | 8650 | 8650 | 8650 | 8650 | 500 |
| 509 | 20231103 | 101300 | 1474863790 | 8670 | 8660 | 8680 | 8660 | 962 |
| 510 | 20231103 | 101200 | 1466516630 | 8660 | 8670 | 8680 | 8660 | 3521 |
| 511 | 20231103 | 101100 | 1435976460 | 8670 | 8680 | 8680 | 8670 | 282 |
| 512 | 20231103 | 101000 | 1433530550 | 8680 | 8680 | 8680 | 8680 | 125 |
| 513 | 20231103 | 100900 | 1432445550 | 8660 | 8650 | 8660 | 8650 | 1209 |
| 514 | 20231103 | 100800 | 1421982360 | 8640 | 8620 | 8640 | 8620 | 4539 |
| 515 | 20231103 | 100700 | 1382818090 | 8620 | 8620 | 8620 | 8620 | 200 |
| 516 | 20231103 | 100600 | 1381094090 | 8620 | 8610 | 8620 | 8610 | 575 |
| 517 | 20231103 | 100500 | 1376139080 | 8590 | 8590 | 8590 | 8590 | 43 |
| 518 | 20231103 | 100400 | 1375769710 | 8610 | 8620 | 8620 | 8610 | 282 |
| 519 | 20231103 | 100300 | 1373341190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 520 | 20231103 | 100200 | 1373341190 | 8620 | 8610 | 8630 | 8610 | 785 |
| 521 | 20231103 | 100100 | 1366574460 | 8610 | 8610 | 8610 | 8610 | 0 |
| 522 | 20231103 | 100000 | 1366574460 | 8610 | 8620 | 8620 | 8610 | 11 |
| 523 | 20231103 | 095900 | 1366479740 | 8620 | 8590 | 8620 | 8590 | 575 |
| 524 | 20231103 | 095800 | 1361529910 | 8590 | 8590 | 8590 | 8590 | 78 |
| 525 | 20231103 | 095700 | 1360859890 | 8590 | 8590 | 8600 | 8580 | 15351 |
| 526 | 20231103 | 095600 | 1229142750 | 8600 | 8610 | 8610 | 8600 | 90 |
| 527 | 20231103 | 095500 | 1228368740 | 8600 | 8570 | 8600 | 8550 | 697 |
| 528 | 20231103 | 095400 | 1222381380 | 8560 | 8620 | 8620 | 8560 | 21414 |
| 529 | 20231103 | 095300 | 1038426110 | 8610 | 8600 | 8610 | 8600 | 126 |
| 530 | 20231103 | 095200 | 1037341960 | 8600 | 8620 | 8620 | 8600 | 886 |
| 531 | 20231103 | 095100 | 1029708690 | 8630 | 8620 | 8630 | 8620 | 507 |
| 532 | 20231103 | 095000 | 1025334340 | 8630 | 8630 | 8630 | 8630 | 0 |
| 533 | 20231103 | 094900 | 1025334340 | 8630 | 8630 | 8630 | 8630 | 702 |
| 534 | 20231103 | 094800 | 1019276080 | 8650 | 8660 | 8660 | 8650 | 1319 |
| 535 | 20231103 | 094700 | 1007861260 | 8670 | 8680 | 8690 | 8670 | 386 |
| 536 | 20231103 | 094600 | 1004513300 | 8690 | 8650 | 8690 | 8650 | 7775 |
| 537 | 20231103 | 094500 | 937030050 | 8660 | 8650 | 8680 | 8630 | 3859 |
| 538 | 20231103 | 094400 | 903623680 | 8650 | 8600 | 8650 | 8600 | 3721 |
| 539 | 20231103 | 094300 | 871476670 | 8590 | 8580 | 8590 | 8580 | 149 |
| 540 | 20231103 | 094200 | 870196950 | 8580 | 8540 | 8580 | 8540 | 14446 |
| 541 | 20231103 | 094100 | 746324170 | 8540 | 8530 | 8540 | 8530 | 645 |
| 542 | 20231103 | 094000 | 740821070 | 8520 | 8520 | 8520 | 8520 | 0 |
| 543 | 20231103 | 093900 | 740821070 | 8520 | 8520 | 8520 | 8520 | 636 |
| 544 | 20231103 | 093800 | 735402350 | 8530 | 8510 | 8530 | 8510 | 175 |
| 545 | 20231103 | 093700 | 733911790 | 8520 | 8520 | 8520 | 8520 | 500 |
| 546 | 20231103 | 093600 | 729651790 | 8510 | 8510 | 8510 | 8510 | 88 |
| 547 | 20231103 | 093500 | 728902910 | 8510 | 8520 | 8520 | 8500 | 254 |
| 548 | 20231103 | 093400 | 726743860 | 8520 | 8510 | 8520 | 8510 | 1717 |
| 549 | 20231103 | 093300 | 712123770 | 8510 | 8520 | 8520 | 8510 | 1352 |
| 550 | 20231103 | 093200 | 700618220 | 8520 | 8520 | 8520 | 8510 | 288 |
| 551 | 20231103 | 093100 | 698165150 | 8530 | 8550 | 8550 | 8520 | 273 |
| 552 | 20231103 | 093000 | 695835100 | 8540 | 8520 | 8540 | 8520 | 507 |
| 553 | 20231103 | 092900 | 691505770 | 8520 | 8520 | 8520 | 8520 | 589 |
| 554 | 20231103 | 092800 | 686487490 | 8520 | 8550 | 8550 | 8520 | 1076 |
| 555 | 20231103 | 092700 | 677315460 | 8550 | 8550 | 8550 | 8550 | 576 |
| 556 | 20231103 | 092600 | 672390660 | 8540 | 8560 | 8560 | 8540 | 905 |
| 557 | 20231103 | 092500 | 664657720 | 8560 | 8560 | 8560 | 8550 | 84 |
| 558 | 20231103 | 092400 | 663938700 | 8570 | 8570 | 8570 | 8570 | 75 |
| 559 | 20231103 | 092300 | 663295950 | 8580 | 8580 | 8580 | 8560 | 627 |
| 560 | 20231103 | 092200 | 657916830 | 8590 | 8630 | 8630 | 8590 | 834 |
| 561 | 20231103 | 092100 | 650741380 | 8650 | 8630 | 8650 | 8620 | 1069 |
| 562 | 20231103 | 092000 | 641504240 | 8620 | 8590 | 8620 | 8590 | 423 |
| 563 | 20231103 | 091900 | 637862510 | 8590 | 8590 | 8590 | 8590 | 10 |
| 564 | 20231103 | 091800 | 637776610 | 8590 | 8590 | 8590 | 8590 | 213 |
| 565 | 20231103 | 091700 | 635946940 | 8590 | 8560 | 8590 | 8560 | 1404 |
| 566 | 20231103 | 091600 | 623915560 | 8560 | 8520 | 8560 | 8510 | 22826 |
| 567 | 20231103 | 091500 | 429592070 | 8520 | 8520 | 8530 | 8520 | 723 |
| 568 | 20231103 | 091400 | 423428580 | 8520 | 8530 | 8530 | 8520 | 109 |
| 569 | 20231103 | 091300 | 422499820 | 8540 | 8540 | 8550 | 8540 | 583 |
| 570 | 20231103 | 091200 | 417520250 | 8520 | 8550 | 8550 | 8520 | 12235 |
| 571 | 20231103 | 091100 | 313135110 | 8550 | 8550 | 8550 | 8530 | 9950 |
| 572 | 20231103 | 091000 | 228148960 | 8550 | 8540 | 8560 | 8540 | 600 |
| 573 | 20231103 | 090900 | 223023440 | 8540 | 8550 | 8550 | 8540 | 1249 |
| 574 | 20231103 | 090800 | 212349100 | 8540 | 8540 | 8540 | 8540 | 110 |
| 575 | 20231103 | 090700 | 211409700 | 8540 | 8540 | 8540 | 8540 | 1750 |
| 576 | 20231103 | 090600 | 196464700 | 8520 | 8500 | 8600 | 8500 | 2963 |
| 577 | 20231103 | 090500 | 171177210 | 8490 | 8520 | 8520 | 8490 | 4464 |
| 578 | 20231103 | 090400 | 133274960 | 8520 | 8490 | 8520 | 8480 | 3029 |
| 579 | 20231103 | 090300 | 107493750 | 8490 | 8520 | 8530 | 8480 | 7253 |
| 580 | 20231103 | 090200 | 45784120 | 8510 | 8530 | 8530 | 8510 | 1511 |
| 581 | 20231103 | 090100 | 32917320 | 8530 | 8550 | 8550 | 8520 | 2471 |
| 582 | 20231103 | 090000 | 11806290 | 8550 | 8630 | 8630 | 8550 | 1375 |