33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 4147 |
| 3 | 20231102 | 192700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 4 | 20231102 | 192600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 5 | 20231102 | 192500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 6 | 20231102 | 192400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 7 | 20231102 | 192300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 8 | 20231102 | 192200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 9 | 20231102 | 192100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 10 | 20231102 | 192000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 11 | 20231102 | 191900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 12 | 20231102 | 191800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 13 | 20231102 | 191700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 14 | 20231102 | 191600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 15 | 20231102 | 191500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 16 | 20231102 | 191400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 17 | 20231102 | 191300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 18 | 20231102 | 191200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 19 | 20231102 | 191100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 20 | 20231102 | 191000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 21 | 20231102 | 190900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 22 | 20231102 | 190800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 23 | 20231102 | 190700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 24 | 20231102 | 190600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 25 | 20231102 | 190500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 26 | 20231102 | 190400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 27 | 20231102 | 190300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 28 | 20231102 | 190200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 29 | 20231102 | 190100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 30 | 20231102 | 190000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 31 | 20231102 | 185900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 32 | 20231102 | 185800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 4147 |
| 33 | 20231102 | 185700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 34 | 20231102 | 185600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 35 | 20231102 | 185500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 36 | 20231102 | 185400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 37 | 20231102 | 185300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 38 | 20231102 | 185200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 39 | 20231102 | 185100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 40 | 20231102 | 185000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 41 | 20231102 | 184900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 42 | 20231102 | 184800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 43 | 20231102 | 184700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 44 | 20231102 | 184600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 45 | 20231102 | 184500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 46 | 20231102 | 184400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 47 | 20231102 | 184300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 48 | 20231102 | 184200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 49 | 20231102 | 184100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 50 | 20231102 | 184000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 51 | 20231102 | 183900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 52 | 20231102 | 183800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 53 | 20231102 | 183700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 54 | 20231102 | 183600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 55 | 20231102 | 183500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 56 | 20231102 | 183400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 57 | 20231102 | 183300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 58 | 20231102 | 183200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 59 | 20231102 | 183100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 60 | 20231102 | 183000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 61 | 20231102 | 182900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 62 | 20231102 | 182800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 4147 |
| 63 | 20231102 | 182700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 64 | 20231102 | 182600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 65 | 20231102 | 182500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 66 | 20231102 | 182400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 67 | 20231102 | 182300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 68 | 20231102 | 182200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 69 | 20231102 | 182100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 70 | 20231102 | 182000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 71 | 20231102 | 181900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 72 | 20231102 | 181800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 73 | 20231102 | 181700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 74 | 20231102 | 181600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 75 | 20231102 | 181500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 76 | 20231102 | 181400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 77 | 20231102 | 181300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 78 | 20231102 | 181200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 79 | 20231102 | 181100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 80 | 20231102 | 181000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 81 | 20231102 | 180900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 82 | 20231102 | 180800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 83 | 20231102 | 180700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 84 | 20231102 | 180600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 85 | 20231102 | 180500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 86 | 20231102 | 180400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 87 | 20231102 | 180300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 88 | 20231102 | 180200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 89 | 20231102 | 180100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 90 | 20231102 | 180000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 91 | 20231102 | 175900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 92 | 20231102 | 175800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 4147 |
| 93 | 20231102 | 175700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 94 | 20231102 | 175600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 95 | 20231102 | 175500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 96 | 20231102 | 175400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 97 | 20231102 | 175300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 98 | 20231102 | 175200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 99 | 20231102 | 175100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 100 | 20231102 | 175000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 101 | 20231102 | 174900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 102 | 20231102 | 174800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 103 | 20231102 | 174700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 104 | 20231102 | 174600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 105 | 20231102 | 174500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 106 | 20231102 | 174400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 107 | 20231102 | 174300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 108 | 20231102 | 174200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 109 | 20231102 | 174100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 110 | 20231102 | 174000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 111 | 20231102 | 173900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 112 | 20231102 | 173800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 113 | 20231102 | 173700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 114 | 20231102 | 173600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 115 | 20231102 | 173500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 116 | 20231102 | 173400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 117 | 20231102 | 173300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 118 | 20231102 | 173200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 119 | 20231102 | 173100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 120 | 20231102 | 173000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 121 | 20231102 | 172900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 122 | 20231102 | 172800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 4147 |
| 123 | 20231102 | 172700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 124 | 20231102 | 172600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 125 | 20231102 | 172500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 126 | 20231102 | 172400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 127 | 20231102 | 172300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 128 | 20231102 | 172200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 129 | 20231102 | 172100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 130 | 20231102 | 172000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 131 | 20231102 | 171900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 132 | 20231102 | 171800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 133 | 20231102 | 171700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 134 | 20231102 | 171600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 135 | 20231102 | 171500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 136 | 20231102 | 171400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 137 | 20231102 | 171300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 138 | 20231102 | 171200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 139 | 20231102 | 171100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 140 | 20231102 | 171000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 141 | 20231102 | 170900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 142 | 20231102 | 170800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 143 | 20231102 | 170700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 144 | 20231102 | 170600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 145 | 20231102 | 170500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 146 | 20231102 | 170400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 147 | 20231102 | 170300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 148 | 20231102 | 170200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 149 | 20231102 | 170100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 150 | 20231102 | 170000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 151 | 20231102 | 165900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 152 | 20231102 | 165800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 4147 |
| 153 | 20231102 | 165700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 154 | 20231102 | 165600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 155 | 20231102 | 165500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 156 | 20231102 | 165400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 157 | 20231102 | 165300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 158 | 20231102 | 165200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 159 | 20231102 | 165100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 160 | 20231102 | 165000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 161 | 20231102 | 164900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 162 | 20231102 | 164800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 163 | 20231102 | 164700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 164 | 20231102 | 164600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 165 | 20231102 | 164500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 166 | 20231102 | 164400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 167 | 20231102 | 164300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 168 | 20231102 | 164200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 169 | 20231102 | 164100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 170 | 20231102 | 164000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 171 | 20231102 | 163900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 172 | 20231102 | 163800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 173 | 20231102 | 163700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 174 | 20231102 | 163600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 175 | 20231102 | 163500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 176 | 20231102 | 163400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 177 | 20231102 | 163300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 178 | 20231102 | 163200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 179 | 20231102 | 163100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 180 | 20231102 | 163000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 181 | 20231102 | 162900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 182 | 20231102 | 162800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 4147 |
| 183 | 20231102 | 162700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 184 | 20231102 | 162600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 185 | 20231102 | 162500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 186 | 20231102 | 162400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 187 | 20231102 | 162300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 188 | 20231102 | 162200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 189 | 20231102 | 162100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 190 | 20231102 | 162000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 191 | 20231102 | 161900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 192 | 20231102 | 161800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 193 | 20231102 | 161700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 194 | 20231102 | 161600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 195 | 20231102 | 161500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 196 | 20231102 | 161400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 197 | 20231102 | 161300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 198 | 20231102 | 161200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 199 | 20231102 | 161100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 200 | 20231102 | 161000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 201 | 20231102 | 160900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 202 | 20231102 | 160800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 203 | 20231102 | 160700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 204 | 20231102 | 160600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 205 | 20231102 | 160500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 206 | 20231102 | 160400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 207 | 20231102 | 160300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 208 | 20231102 | 160200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 209 | 20231102 | 160100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 210 | 20231102 | 160000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 211 | 20231102 | 155900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 212 | 20231102 | 155800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 4147 |
| 213 | 20231102 | 155700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 214 | 20231102 | 155600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 215 | 20231102 | 155500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 216 | 20231102 | 155400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 217 | 20231102 | 155300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 218 | 20231102 | 155200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 219 | 20231102 | 155100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 220 | 20231102 | 155000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 221 | 20231102 | 154900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 222 | 20231102 | 154800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 223 | 20231102 | 154700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 224 | 20231102 | 154600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 225 | 20231102 | 154500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 226 | 20231102 | 154400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 227 | 20231102 | 154300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 228 | 20231102 | 154200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 229 | 20231102 | 154100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 230 | 20231102 | 154000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 231 | 20231102 | 153900 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 232 | 20231102 | 153800 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 233 | 20231102 | 153700 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 234 | 20231102 | 153600 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 235 | 20231102 | 153500 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 236 | 20231102 | 153400 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 237 | 20231102 | 153300 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 238 | 20231102 | 153200 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 239 | 20231102 | 153100 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 0 |
| 240 | 20231102 | 153000 | 2128049890 | 13930 | 13930 | 13930 | 13930 | 4147 |
| 241 | 20231102 | 152900 | 2070282180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 242 | 20231102 | 152800 | 2070282180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 243 | 20231102 | 152700 | 2070282180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 244 | 20231102 | 152600 | 2070282180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 245 | 20231102 | 152500 | 2070282180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 246 | 20231102 | 152400 | 2070282180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 247 | 20231102 | 152300 | 2070282180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 248 | 20231102 | 152200 | 2070282180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 249 | 20231102 | 152100 | 2070282180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 250 | 20231102 | 152000 | 2070282180 | 13990 | 13990 | 13990 | 13990 | 0 |
| 251 | 20231102 | 151900 | 2070282180 | 13990 | 14010 | 14010 | 13990 | 2486 |
| 252 | 20231102 | 151800 | 2035483670 | 14010 | 14010 | 14010 | 14010 | 84 |
| 253 | 20231102 | 151700 | 2034306830 | 14030 | 13940 | 14040 | 13940 | 2585 |
| 254 | 20231102 | 151600 | 1998144020 | 13920 | 13960 | 13960 | 13910 | 841 |
| 255 | 20231102 | 151500 | 1986422710 | 13990 | 13990 | 13990 | 13990 | 19 |
| 256 | 20231102 | 151400 | 1986156900 | 13990 | 13950 | 13990 | 13950 | 51 |
| 257 | 20231102 | 151300 | 1985445410 | 13930 | 13990 | 13990 | 13930 | 112 |
| 258 | 20231102 | 151200 | 1983879670 | 13990 | 13930 | 13990 | 13900 | 4245 |
| 259 | 20231102 | 151100 | 1924856580 | 14000 | 13980 | 14000 | 13980 | 684 |
| 260 | 20231102 | 151000 | 1915294240 | 13930 | 13950 | 13950 | 13930 | 349 |
| 261 | 20231102 | 150900 | 1910426050 | 13920 | 13930 | 13930 | 13920 | 224 |
| 262 | 20231102 | 150800 | 1907307880 | 13920 | 13980 | 13980 | 13920 | 56 |
| 263 | 20231102 | 150700 | 1906525300 | 13980 | 13930 | 13980 | 13920 | 172 |
| 264 | 20231102 | 150600 | 1904127600 | 13930 | 13930 | 13940 | 13920 | 174 |
| 265 | 20231102 | 150500 | 1901703740 | 13990 | 13990 | 13990 | 13990 | 133 |
| 266 | 20231102 | 150400 | 1899843070 | 14000 | 13960 | 14000 | 13920 | 349 |
| 267 | 20231102 | 150300 | 1894980030 | 13990 | 13990 | 14000 | 13990 | 159 |
| 268 | 20231102 | 150200 | 1892755610 | 14000 | 13990 | 14000 | 13910 | 975 |
| 269 | 20231102 | 150100 | 1879166350 | 13980 | 14000 | 14000 | 13980 | 1061 |
| 270 | 20231102 | 150000 | 1864331360 | 14000 | 14010 | 14010 | 13990 | 1632 |
| 271 | 20231102 | 145900 | 1841479380 | 14010 | 14050 | 14050 | 14010 | 750 |
| 272 | 20231102 | 145800 | 1830955860 | 14050 | 14060 | 14060 | 14050 | 545 |
| 273 | 20231102 | 145700 | 1823296520 | 14060 | 14060 | 14070 | 14050 | 283 |
| 274 | 20231102 | 145600 | 1819318620 | 14070 | 14080 | 14090 | 14070 | 80 |
| 275 | 20231102 | 145500 | 1818192280 | 14090 | 14060 | 14090 | 14060 | 319 |
| 276 | 20231102 | 145400 | 1813701230 | 14060 | 14070 | 14100 | 14060 | 1218 |
| 277 | 20231102 | 145300 | 1796560490 | 14100 | 14050 | 14100 | 14050 | 1121 |
| 278 | 20231102 | 145200 | 1780788400 | 14050 | 14070 | 14070 | 14050 | 1128 |
| 279 | 20231102 | 145100 | 1764938300 | 14070 | 14040 | 14070 | 14040 | 1800 |
| 280 | 20231102 | 145000 | 1739638060 | 14040 | 14040 | 14040 | 14010 | 371 |
| 281 | 20231102 | 144900 | 1734435400 | 14040 | 14060 | 14070 | 14040 | 1594 |
| 282 | 20231102 | 144800 | 1712019070 | 14060 | 14050 | 14060 | 14040 | 949 |
| 283 | 20231102 | 144700 | 1698689400 | 14050 | 14060 | 14070 | 14040 | 1225 |
| 284 | 20231102 | 144600 | 1681470650 | 14070 | 14140 | 14140 | 14060 | 5774 |
| 285 | 20231102 | 144500 | 1600068730 | 14140 | 13990 | 14180 | 13990 | 13379 |
| 286 | 20231102 | 144400 | 1411929040 | 13990 | 13960 | 13990 | 13960 | 1508 |
| 287 | 20231102 | 144300 | 1390847740 | 13980 | 13950 | 13980 | 13920 | 1756 |
| 288 | 20231102 | 144200 | 1366338770 | 13950 | 13940 | 13950 | 13940 | 2019 |
| 289 | 20231102 | 144100 | 1338185230 | 13930 | 13910 | 13930 | 13910 | 1378 |
| 290 | 20231102 | 144000 | 1318994150 | 13910 | 13920 | 13920 | 13910 | 53 |
| 291 | 20231102 | 143900 | 1318256420 | 13920 | 13920 | 13920 | 13920 | 0 |
| 292 | 20231102 | 143800 | 1318256420 | 13920 | 13920 | 13920 | 13920 | 340 |
| 293 | 20231102 | 143700 | 1313523620 | 13920 | 13920 | 13920 | 13920 | 125 |
| 294 | 20231102 | 143600 | 1311783620 | 13920 | 13920 | 13920 | 13920 | 0 |
| 295 | 20231102 | 143500 | 1311783620 | 13920 | 13920 | 13920 | 13920 | 95 |
| 296 | 20231102 | 143400 | 1310461220 | 13930 | 13930 | 13930 | 13930 | 0 |
| 297 | 20231102 | 143300 | 1310461220 | 13930 | 13920 | 13930 | 13920 | 64 |
| 298 | 20231102 | 143200 | 1309570330 | 13920 | 13920 | 13920 | 13920 | 20 |
| 299 | 20231102 | 143100 | 1309291930 | 13920 | 13910 | 13920 | 13910 | 92 |
| 300 | 20231102 | 143000 | 1308011470 | 13910 | 13910 | 13910 | 13910 | 56 |
| 301 | 20231102 | 142900 | 1307232510 | 13910 | 13930 | 13930 | 13910 | 27 |
| 302 | 20231102 | 142800 | 1306856640 | 13930 | 13930 | 13930 | 13930 | 8 |
| 303 | 20231102 | 142700 | 1306745200 | 13930 | 13920 | 13930 | 13920 | 13 |
| 304 | 20231102 | 142600 | 1306564230 | 13920 | 13920 | 13920 | 13920 | 8 |
| 305 | 20231102 | 142500 | 1306452870 | 13920 | 13920 | 13920 | 13920 | 17 |
| 306 | 20231102 | 142400 | 1306216230 | 13920 | 13930 | 13930 | 13920 | 74 |
| 307 | 20231102 | 142300 | 1305186070 | 13930 | 13920 | 13930 | 13920 | 458 |
| 308 | 20231102 | 142200 | 1298810570 | 13920 | 13920 | 13920 | 13920 | 7 |
| 309 | 20231102 | 142100 | 1298713130 | 13920 | 13920 | 13920 | 13920 | 8 |
| 310 | 20231102 | 142000 | 1298601770 | 13920 | 13920 | 13920 | 13920 | 8 |
| 311 | 20231102 | 141900 | 1298490410 | 13920 | 13910 | 13920 | 13910 | 12 |
| 312 | 20231102 | 141800 | 1298323400 | 13910 | 13910 | 13910 | 13910 | 193 |
| 313 | 20231102 | 141700 | 1295638770 | 13910 | 13900 | 13910 | 13900 | 16 |
| 314 | 20231102 | 141600 | 1295416290 | 13900 | 13900 | 13900 | 13900 | 52 |
| 315 | 20231102 | 141500 | 1294693490 | 13900 | 13900 | 13900 | 13900 | 7 |
| 316 | 20231102 | 141400 | 1294596190 | 13900 | 13900 | 13900 | 13900 | 0 |
| 317 | 20231102 | 141300 | 1294596190 | 13900 | 13900 | 13900 | 13900 | 4 |
| 318 | 20231102 | 141200 | 1294540590 | 13900 | 13900 | 13900 | 13900 | 0 |
| 319 | 20231102 | 141100 | 1294540590 | 13900 | 13930 | 13930 | 13900 | 11 |
| 320 | 20231102 | 141000 | 1294387480 | 13930 | 13930 | 13930 | 13930 | 8 |
| 321 | 20231102 | 140900 | 1294276040 | 13930 | 13890 | 13930 | 13890 | 131 |
| 322 | 20231102 | 140800 | 1292456410 | 13890 | 13900 | 13900 | 13890 | 632 |
| 323 | 20231102 | 140700 | 1283677830 | 13900 | 13930 | 13930 | 13900 | 375 |
| 324 | 20231102 | 140600 | 1278463450 | 13930 | 13930 | 13930 | 13930 | 10 |
| 325 | 20231102 | 140500 | 1278324150 | 13930 | 13930 | 13930 | 13930 | 28 |
| 326 | 20231102 | 140400 | 1277934110 | 13930 | 13930 | 13930 | 13930 | 6 |
| 327 | 20231102 | 140300 | 1277850530 | 13930 | 13930 | 13930 | 13930 | 14 |
| 328 | 20231102 | 140200 | 1277655510 | 13930 | 13930 | 13930 | 13930 | 5 |
| 329 | 20231102 | 140100 | 1277585860 | 13900 | 13920 | 13920 | 13900 | 349 |
| 330 | 20231102 | 140000 | 1272733980 | 13900 | 13900 | 13900 | 13900 | 63 |
| 331 | 20231102 | 135900 | 1271858280 | 13900 | 13900 | 13900 | 13900 | 261 |
| 332 | 20231102 | 135800 | 1268230380 | 13920 | 13920 | 13920 | 13920 | 0 |
| 333 | 20231102 | 135700 | 1268230380 | 13920 | 13920 | 13920 | 13920 | 114 |
| 334 | 20231102 | 135600 | 1266643500 | 13920 | 13930 | 13930 | 13920 | 8 |
| 335 | 20231102 | 135500 | 1266532130 | 13920 | 13920 | 13920 | 13920 | 3 |
| 336 | 20231102 | 135400 | 1266490370 | 13920 | 13910 | 13920 | 13910 | 343 |
| 337 | 20231102 | 135300 | 1261717810 | 13890 | 13930 | 13940 | 13890 | 456 |
| 338 | 20231102 | 135200 | 1255382570 | 13930 | 13930 | 13930 | 13930 | 116 |
| 339 | 20231102 | 135100 | 1253766690 | 13900 | 13900 | 13900 | 13900 | 6 |
| 340 | 20231102 | 135000 | 1253683290 | 13900 | 13900 | 13900 | 13900 | 150 |
| 341 | 20231102 | 134900 | 1251598290 | 13900 | 13900 | 13900 | 13900 | 79 |
| 342 | 20231102 | 134800 | 1250500190 | 13900 | 13900 | 13900 | 13900 | 4 |
| 343 | 20231102 | 134700 | 1250444590 | 13900 | 13900 | 13900 | 13900 | 0 |
| 344 | 20231102 | 134600 | 1250444590 | 13900 | 13900 | 13900 | 13900 | 39 |
| 345 | 20231102 | 134500 | 1249902490 | 13930 | 13940 | 13940 | 13930 | 43 |
| 346 | 20231102 | 134400 | 1249303080 | 13900 | 13900 | 13900 | 13900 | 52 |
| 347 | 20231102 | 134300 | 1248580280 | 13900 | 13900 | 13900 | 13900 | 0 |
| 348 | 20231102 | 134200 | 1248580280 | 13900 | 13900 | 13900 | 13900 | 3 |
| 349 | 20231102 | 134100 | 1248538580 | 13900 | 13910 | 13940 | 13900 | 590 |
| 350 | 20231102 | 134000 | 1240327870 | 13910 | 13910 | 13910 | 13910 | 605 |
| 351 | 20231102 | 133900 | 1231912320 | 13910 | 13910 | 13910 | 13910 | 60 |
| 352 | 20231102 | 133800 | 1231077720 | 13940 | 13940 | 13940 | 13940 | 10 |
| 353 | 20231102 | 133700 | 1230938320 | 13940 | 13930 | 13940 | 13930 | 222 |
| 354 | 20231102 | 133600 | 1227844560 | 13930 | 13920 | 13930 | 13920 | 349 |
| 355 | 20231102 | 133500 | 1222986450 | 13920 | 13920 | 13920 | 13920 | 20 |
| 356 | 20231102 | 133400 | 1222708050 | 13920 | 13920 | 13920 | 13920 | 0 |
| 357 | 20231102 | 133300 | 1222708050 | 13920 | 13900 | 13920 | 13900 | 4 |
| 358 | 20231102 | 133200 | 1222652430 | 13900 | 13920 | 13920 | 13900 | 15 |
| 359 | 20231102 | 133100 | 1222443750 | 13900 | 13900 | 13900 | 13900 | 57 |
| 360 | 20231102 | 133000 | 1221651450 | 13880 | 13880 | 13880 | 13880 | 52 |
| 361 | 20231102 | 132900 | 1220929690 | 13880 | 13890 | 13890 | 13880 | 200 |
| 362 | 20231102 | 132800 | 1218152690 | 13880 | 13880 | 13880 | 13880 | 4 |
| 363 | 20231102 | 132700 | 1218097170 | 13880 | 13880 | 13880 | 13880 | 0 |
| 364 | 20231102 | 132600 | 1218097170 | 13880 | 13900 | 13900 | 13880 | 1204 |
| 365 | 20231102 | 132500 | 1201377400 | 13900 | 13900 | 13900 | 13900 | 0 |
| 366 | 20231102 | 132400 | 1201377400 | 13900 | 13920 | 13920 | 13900 | 6 |
| 367 | 20231102 | 132300 | 1201293900 | 13900 | 13900 | 13920 | 13900 | 3 |
| 368 | 20231102 | 132200 | 1201252180 | 13920 | 13920 | 13920 | 13920 | 0 |
| 369 | 20231102 | 132100 | 1201252180 | 13920 | 13920 | 13920 | 13920 | 181 |
| 370 | 20231102 | 132000 | 1198732660 | 13920 | 13900 | 13920 | 13900 | 370 |
| 371 | 20231102 | 131900 | 1193586320 | 13900 | 13890 | 13900 | 13860 | 311 |
| 372 | 20231102 | 131800 | 1189266520 | 13890 | 13890 | 13890 | 13890 | 10 |
| 373 | 20231102 | 131700 | 1189127620 | 13890 | 13890 | 13890 | 13890 | 203 |
| 374 | 20231102 | 131600 | 1186307950 | 13890 | 13890 | 13890 | 13890 | 14 |
| 375 | 20231102 | 131500 | 1186113490 | 13900 | 13900 | 13900 | 13900 | 2 |
| 376 | 20231102 | 131400 | 1186085690 | 13850 | 13870 | 13870 | 13850 | 395 |
| 377 | 20231102 | 131300 | 1180612440 | 13870 | 13920 | 13920 | 13870 | 14 |
| 378 | 20231102 | 131200 | 1180417760 | 13920 | 13870 | 13930 | 13870 | 10 |
| 379 | 20231102 | 131100 | 1180278840 | 13870 | 13870 | 13870 | 13870 | 18 |
| 380 | 20231102 | 131000 | 1180029180 | 13880 | 13880 | 13880 | 13880 | 4 |
| 381 | 20231102 | 130900 | 1179973660 | 13890 | 13890 | 13890 | 13890 | 3 |
| 382 | 20231102 | 130800 | 1179931990 | 13880 | 13940 | 13940 | 13880 | 2 |
| 383 | 20231102 | 130700 | 1179904170 | 13880 | 13900 | 13900 | 13880 | 287 |
| 384 | 20231102 | 130600 | 1175917070 | 13900 | 13900 | 13900 | 13900 | 31 |
| 385 | 20231102 | 130500 | 1175486170 | 13940 | 13940 | 13940 | 13940 | 0 |
| 386 | 20231102 | 130400 | 1175486170 | 13940 | 13890 | 13940 | 13890 | 473 |
| 387 | 20231102 | 130300 | 1168916100 | 13890 | 13930 | 13930 | 13850 | 234 |
| 388 | 20231102 | 130200 | 1165668250 | 13940 | 13940 | 13940 | 13940 | 20 |
| 389 | 20231102 | 130100 | 1165389450 | 13930 | 13930 | 13930 | 13930 | 103 |
| 390 | 20231102 | 130000 | 1163954660 | 13930 | 13950 | 13950 | 13930 | 656 |
| 391 | 20231102 | 125900 | 1154815960 | 13950 | 13950 | 13950 | 13950 | 4 |
| 392 | 20231102 | 125800 | 1154760160 | 13950 | 13950 | 13950 | 13950 | 0 |
| 393 | 20231102 | 125700 | 1154760160 | 13950 | 13950 | 13950 | 13950 | 5 |
| 394 | 20231102 | 125600 | 1154690410 | 13980 | 13960 | 13980 | 13960 | 11 |
| 395 | 20231102 | 125500 | 1154536750 | 13950 | 13940 | 13960 | 13940 | 125 |
| 396 | 20231102 | 125400 | 1152793150 | 13950 | 13960 | 13960 | 13950 | 101 |
| 397 | 20231102 | 125300 | 1151384190 | 13960 | 13960 | 13960 | 13960 | 0 |
| 398 | 20231102 | 125200 | 1151384190 | 13960 | 13970 | 13970 | 13950 | 7 |
| 399 | 20231102 | 125100 | 1151286510 | 13950 | 13960 | 13960 | 13940 | 350 |
| 400 | 20231102 | 125000 | 1146407340 | 13970 | 13960 | 13970 | 13960 | 40 |
| 401 | 20231102 | 124900 | 1145848740 | 13980 | 13980 | 13980 | 13980 | 81 |
| 402 | 20231102 | 124800 | 1144716360 | 13980 | 13960 | 13980 | 13960 | 500 |
| 403 | 20231102 | 124700 | 1137731820 | 13960 | 13920 | 13960 | 13920 | 3311 |
| 404 | 20231102 | 124600 | 1091540470 | 13920 | 13920 | 13920 | 13920 | 11 |
| 405 | 20231102 | 124500 | 1091387350 | 13920 | 13920 | 13920 | 13920 | 48 |
| 406 | 20231102 | 124400 | 1090719190 | 13920 | 13920 | 13920 | 13920 | 0 |
| 407 | 20231102 | 124300 | 1090719190 | 13920 | 13920 | 13920 | 13920 | 27 |
| 408 | 20231102 | 124200 | 1090343350 | 13920 | 13920 | 13920 | 13920 | 0 |
| 409 | 20231102 | 124100 | 1090343350 | 13920 | 13920 | 13920 | 13920 | 8 |
| 410 | 20231102 | 124000 | 1090231990 | 13920 | 13910 | 13920 | 13910 | 402 |
| 411 | 20231102 | 123900 | 1084639150 | 13900 | 13900 | 13900 | 13900 | 53 |
| 412 | 20231102 | 123800 | 1083902450 | 13910 | 13920 | 13920 | 13880 | 281 |
| 413 | 20231102 | 123700 | 1079994240 | 13920 | 13920 | 13920 | 13920 | 12 |
| 414 | 20231102 | 123600 | 1079827200 | 13920 | 13940 | 13940 | 13920 | 206 |
| 415 | 20231102 | 123500 | 1076955640 | 13940 | 13940 | 13940 | 13940 | 0 |
| 416 | 20231102 | 123400 | 1076955640 | 13940 | 13940 | 13940 | 13940 | 310 |
| 417 | 20231102 | 123300 | 1072634240 | 13940 | 13920 | 13940 | 13920 | 36 |
| 418 | 20231102 | 123200 | 1072132480 | 13920 | 13920 | 13920 | 13920 | 0 |
| 419 | 20231102 | 123100 | 1072132480 | 13920 | 13940 | 13950 | 13920 | 1218 |
| 420 | 20231102 | 123000 | 1055151500 | 13940 | 13940 | 13940 | 13940 | 10 |
| 421 | 20231102 | 122900 | 1055012100 | 13940 | 13880 | 13940 | 13880 | 250 |
| 422 | 20231102 | 122800 | 1051535840 | 13890 | 13910 | 13910 | 13880 | 62 |
| 423 | 20231102 | 122700 | 1050674560 | 13910 | 13910 | 13910 | 13910 | 3 |
| 424 | 20231102 | 122600 | 1050632830 | 13920 | 13920 | 13920 | 13920 | 1 |
| 425 | 20231102 | 122500 | 1050618910 | 13910 | 13910 | 13910 | 13910 | 8 |
| 426 | 20231102 | 122400 | 1050507630 | 13910 | 13910 | 13910 | 13910 | 1 |
| 427 | 20231102 | 122300 | 1050493720 | 13910 | 13920 | 13920 | 13910 | 2 |
| 428 | 20231102 | 122200 | 1050465890 | 13920 | 13920 | 13920 | 13920 | 0 |
| 429 | 20231102 | 122100 | 1050465890 | 13920 | 13920 | 13920 | 13920 | 37 |
| 430 | 20231102 | 122000 | 1049950850 | 13940 | 13940 | 13940 | 13940 | 0 |
| 431 | 20231102 | 121900 | 1049950850 | 13940 | 13910 | 13940 | 13910 | 1537 |
| 432 | 20231102 | 121800 | 1028546910 | 13910 | 13910 | 13910 | 13910 | 0 |
| 433 | 20231102 | 121700 | 1028546910 | 13910 | 13900 | 13910 | 13900 | 391 |
| 434 | 20231102 | 121600 | 1023108940 | 13900 | 13900 | 13900 | 13900 | 20 |
| 435 | 20231102 | 121500 | 1022830940 | 13910 | 13910 | 13910 | 13910 | 1 |
| 436 | 20231102 | 121400 | 1022817030 | 13880 | 13880 | 13880 | 13880 | 8 |
| 437 | 20231102 | 121300 | 1022705990 | 13880 | 13880 | 13880 | 13880 | 0 |
| 438 | 20231102 | 121200 | 1022705990 | 13880 | 13880 | 13880 | 13880 | 6 |
| 439 | 20231102 | 121100 | 1022622710 | 13880 | 13880 | 13880 | 13880 | 200 |
| 440 | 20231102 | 121000 | 1019846710 | 13880 | 13880 | 13880 | 13880 | 4 |
| 441 | 20231102 | 120900 | 1019791190 | 13910 | 13910 | 13910 | 13910 | 0 |
| 442 | 20231102 | 120800 | 1019791190 | 13910 | 13880 | 13910 | 13880 | 101 |
| 443 | 20231102 | 120700 | 1018389280 | 13910 | 13910 | 13910 | 13910 | 11 |
| 444 | 20231102 | 120600 | 1018236270 | 13910 | 13910 | 13910 | 13910 | 0 |
| 445 | 20231102 | 120500 | 1018236270 | 13910 | 13910 | 13910 | 13910 | 0 |
| 446 | 20231102 | 120400 | 1018236270 | 13910 | 13910 | 13910 | 13910 | 1 |
| 447 | 20231102 | 120300 | 1018222360 | 13910 | 13900 | 13910 | 13900 | 355 |
| 448 | 20231102 | 120200 | 1013286540 | 13900 | 13900 | 13900 | 13900 | 7 |
| 449 | 20231102 | 120100 | 1013189240 | 13900 | 13900 | 13900 | 13900 | 303 |
| 450 | 20231102 | 120000 | 1008977540 | 13900 | 13870 | 13900 | 13870 | 20 |
| 451 | 20231102 | 115900 | 1008699790 | 13870 | 13860 | 13890 | 13850 | 1117 |
| 452 | 20231102 | 115800 | 993214320 | 13860 | 13860 | 13860 | 13860 | 0 |
| 453 | 20231102 | 115700 | 993214320 | 13860 | 13860 | 13860 | 13860 | 220 |
| 454 | 20231102 | 115600 | 990165120 | 13860 | 13840 | 13860 | 13840 | 2 |
| 455 | 20231102 | 115500 | 990137420 | 13840 | 13840 | 13840 | 13840 | 1 |
| 456 | 20231102 | 115400 | 990123580 | 13840 | 13800 | 13840 | 13800 | 440 |
| 457 | 20231102 | 115300 | 984035610 | 13800 | 13810 | 13810 | 13800 | 475 |
| 458 | 20231102 | 115200 | 977480210 | 13840 | 13810 | 13850 | 13810 | 379 |
| 459 | 20231102 | 115100 | 972233280 | 13850 | 13850 | 13850 | 13850 | 109 |
| 460 | 20231102 | 115000 | 970723630 | 13850 | 13830 | 13850 | 13800 | 494 |
| 461 | 20231102 | 114900 | 963902690 | 13820 | 13860 | 13860 | 13820 | 381 |
| 462 | 20231102 | 114800 | 958625960 | 13860 | 13860 | 13860 | 13850 | 100 |
| 463 | 20231102 | 114700 | 957240560 | 13860 | 13870 | 13880 | 13860 | 22 |
| 464 | 20231102 | 114600 | 956935610 | 13880 | 13860 | 13880 | 13860 | 37 |
| 465 | 20231102 | 114500 | 956422770 | 13870 | 13890 | 13890 | 13870 | 146 |
| 466 | 20231102 | 114400 | 954396460 | 13890 | 13890 | 13890 | 13890 | 23 |
| 467 | 20231102 | 114300 | 954076990 | 13890 | 13890 | 13890 | 13890 | 0 |
| 468 | 20231102 | 114200 | 954076990 | 13890 | 13890 | 13890 | 13890 | 140 |
| 469 | 20231102 | 114100 | 952132390 | 13900 | 13900 | 13900 | 13900 | 220 |
| 470 | 20231102 | 114000 | 949074390 | 13910 | 13920 | 13920 | 13910 | 177 |
| 471 | 20231102 | 113900 | 946611610 | 13930 | 13930 | 13930 | 13930 | 11 |
| 472 | 20231102 | 113800 | 946458380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 473 | 20231102 | 113700 | 946458380 | 13930 | 13930 | 13930 | 13930 | 18 |
| 474 | 20231102 | 113600 | 946207640 | 13930 | 13930 | 13930 | 13930 | 0 |
| 475 | 20231102 | 113500 | 946207640 | 13930 | 13930 | 13930 | 13930 | 0 |
| 476 | 20231102 | 113400 | 946207640 | 13930 | 13930 | 13930 | 13930 | 1 |
| 477 | 20231102 | 113300 | 946193710 | 13910 | 13910 | 13910 | 13910 | 145 |
| 478 | 20231102 | 113200 | 944176760 | 13910 | 13910 | 13910 | 13910 | 10 |
| 479 | 20231102 | 113100 | 944037660 | 13930 | 13900 | 13930 | 13900 | 216 |
| 480 | 20231102 | 113000 | 941028870 | 13900 | 13900 | 13900 | 13900 | 0 |
| 481 | 20231102 | 112900 | 941028870 | 13900 | 13900 | 13900 | 13900 | 100 |
| 482 | 20231102 | 112800 | 939638870 | 13890 | 13890 | 13890 | 13890 | 0 |
| 483 | 20231102 | 112700 | 939638870 | 13890 | 13890 | 13890 | 13890 | 69 |
| 484 | 20231102 | 112600 | 938680460 | 13930 | 13930 | 13930 | 13930 | 350 |
| 485 | 20231102 | 112500 | 933804960 | 13900 | 13930 | 13930 | 13900 | 810 |
| 486 | 20231102 | 112400 | 922545660 | 13930 | 13930 | 13930 | 13930 | 0 |
| 487 | 20231102 | 112300 | 922545660 | 13930 | 13930 | 13930 | 13930 | 0 |
| 488 | 20231102 | 112200 | 922545660 | 13930 | 13930 | 13930 | 13930 | 0 |
| 489 | 20231102 | 112100 | 922545660 | 13930 | 13930 | 13930 | 13930 | 0 |
| 490 | 20231102 | 112000 | 922545660 | 13930 | 13940 | 13940 | 13930 | 20 |
| 491 | 20231102 | 111900 | 922267010 | 13930 | 13920 | 13930 | 13920 | 360 |
| 492 | 20231102 | 111800 | 917255210 | 13920 | 13920 | 13920 | 13920 | 0 |
| 493 | 20231102 | 111700 | 917255210 | 13920 | 13920 | 13920 | 13920 | 0 |
| 494 | 20231102 | 111600 | 917255210 | 13920 | 13930 | 13930 | 13920 | 57 |
| 495 | 20231102 | 111500 | 916461700 | 13930 | 13900 | 13930 | 13900 | 103 |
| 496 | 20231102 | 111400 | 915029170 | 13860 | 13890 | 13890 | 13860 | 151 |
| 497 | 20231102 | 111300 | 912934480 | 13850 | 13850 | 13850 | 13850 | 0 |
| 498 | 20231102 | 111200 | 912934480 | 13850 | 13850 | 13850 | 13850 | 10 |
| 499 | 20231102 | 111100 | 912795980 | 13880 | 13860 | 13880 | 13850 | 145 |
| 500 | 20231102 | 111000 | 910786850 | 13870 | 13900 | 13900 | 13870 | 7 |
| 501 | 20231102 | 110900 | 910689700 | 13900 | 13900 | 13900 | 13900 | 1 |
| 502 | 20231102 | 110800 | 910675800 | 13900 | 13860 | 13900 | 13850 | 403 |
| 503 | 20231102 | 110700 | 905082980 | 13860 | 13870 | 13870 | 13860 | 171 |
| 504 | 20231102 | 110600 | 902712570 | 13870 | 13890 | 13890 | 13870 | 130 |
| 505 | 20231102 | 110500 | 900908570 | 13930 | 13900 | 13930 | 13890 | 26 |
| 506 | 20231102 | 110400 | 900547310 | 13890 | 13890 | 13890 | 13890 | 0 |
| 507 | 20231102 | 110300 | 900547310 | 13890 | 13880 | 13890 | 13880 | 195 |
| 508 | 20231102 | 110200 | 897840210 | 13890 | 13890 | 13890 | 13890 | 126 |
| 509 | 20231102 | 110100 | 896090070 | 13890 | 13940 | 13940 | 13890 | 660 |
| 510 | 20231102 | 110000 | 886921370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 511 | 20231102 | 105900 | 886921370 | 13950 | 13950 | 13950 | 13950 | 3 |
| 512 | 20231102 | 105800 | 886879520 | 13950 | 13950 | 13950 | 13950 | 7 |
| 513 | 20231102 | 105700 | 886781870 | 13950 | 13900 | 13950 | 13890 | 248 |
| 514 | 20231102 | 105600 | 883324880 | 13890 | 13950 | 13950 | 13890 | 240 |
| 515 | 20231102 | 105500 | 879981810 | 13940 | 13960 | 13960 | 13940 | 210 |
| 516 | 20231102 | 105400 | 877052490 | 13950 | 13950 | 13950 | 13950 | 1063 |
| 517 | 20231102 | 105300 | 862223640 | 13950 | 13900 | 13950 | 13900 | 381 |
| 518 | 20231102 | 105200 | 856921630 | 13900 | 13900 | 13900 | 13900 | 105 |
| 519 | 20231102 | 105100 | 855462130 | 13900 | 13900 | 13900 | 13900 | 20 |
| 520 | 20231102 | 105000 | 855184130 | 13900 | 13900 | 13900 | 13900 | 851 |
| 521 | 20231102 | 104900 | 843355230 | 13910 | 13910 | 13910 | 13910 | 161 |
| 522 | 20231102 | 104800 | 841115720 | 13910 | 13910 | 13920 | 13910 | 105 |
| 523 | 20231102 | 104700 | 839655150 | 13910 | 13910 | 13910 | 13910 | 466 |
| 524 | 20231102 | 104600 | 833173090 | 13910 | 13910 | 13910 | 13900 | 478 |
| 525 | 20231102 | 104500 | 826526550 | 13910 | 13880 | 13910 | 13870 | 1617 |
| 526 | 20231102 | 104400 | 804056710 | 13880 | 13850 | 13880 | 13820 | 194 |
| 527 | 20231102 | 104300 | 801367260 | 13850 | 13820 | 13850 | 13820 | 1163 |
| 528 | 20231102 | 104200 | 785294520 | 13830 | 13830 | 13830 | 13830 | 90 |
| 529 | 20231102 | 104100 | 784049820 | 13820 | 13790 | 13820 | 13770 | 146 |
| 530 | 20231102 | 104000 | 782033360 | 13790 | 13790 | 13790 | 13790 | 31 |
| 531 | 20231102 | 103900 | 781605870 | 13810 | 13810 | 13810 | 13810 | 105 |
| 532 | 20231102 | 103800 | 780155820 | 13790 | 13790 | 13790 | 13790 | 200 |
| 533 | 20231102 | 103700 | 777397820 | 13790 | 13810 | 13810 | 13790 | 211 |
| 534 | 20231102 | 103600 | 774488090 | 13790 | 13790 | 13790 | 13790 | 72 |
| 535 | 20231102 | 103500 | 773495210 | 13790 | 13810 | 13810 | 13790 | 361 |
| 536 | 20231102 | 103400 | 768515780 | 13820 | 13820 | 13820 | 13820 | 1 |
| 537 | 20231102 | 103300 | 768501960 | 13810 | 13810 | 13810 | 13810 | 1 |
| 538 | 20231102 | 103200 | 768488150 | 13810 | 13810 | 13810 | 13810 | 77 |
| 539 | 20231102 | 103100 | 767424780 | 13810 | 13850 | 13850 | 13810 | 240 |
| 540 | 20231102 | 103000 | 764108870 | 13850 | 13810 | 13850 | 13810 | 611 |
| 541 | 20231102 | 102900 | 755646960 | 13810 | 13790 | 13810 | 13790 | 34 |
| 542 | 20231102 | 102800 | 755178060 | 13790 | 13810 | 13810 | 13790 | 4 |
| 543 | 20231102 | 102700 | 755122840 | 13770 | 13770 | 13770 | 13770 | 0 |
| 544 | 20231102 | 102600 | 755122840 | 13770 | 13770 | 13770 | 13770 | 0 |
| 545 | 20231102 | 102500 | 755122840 | 13770 | 13810 | 13810 | 13770 | 30 |
| 546 | 20231102 | 102400 | 754708800 | 13810 | 13840 | 13840 | 13800 | 117 |
| 547 | 20231102 | 102300 | 753090080 | 13830 | 13830 | 13830 | 13830 | 1 |
| 548 | 20231102 | 102200 | 753076250 | 13830 | 13820 | 13830 | 13820 | 61 |
| 549 | 20231102 | 102100 | 752232730 | 13800 | 13770 | 13800 | 13770 | 1010 |
| 550 | 20231102 | 102000 | 738294820 | 13780 | 13780 | 13780 | 13770 | 1450 |
| 551 | 20231102 | 101900 | 718325140 | 13780 | 13840 | 13840 | 13780 | 45 |
| 552 | 20231102 | 101800 | 717704120 | 13840 | 13830 | 13840 | 13790 | 368 |
| 553 | 20231102 | 101700 | 712623220 | 13800 | 13830 | 13830 | 13800 | 451 |
| 554 | 20231102 | 101600 | 706387890 | 13830 | 13880 | 13880 | 13830 | 657 |
| 555 | 20231102 | 101500 | 697281970 | 13960 | 14010 | 14010 | 13880 | 293 |
| 556 | 20231102 | 101400 | 693180820 | 14000 | 13720 | 14000 | 13720 | 5569 |
| 557 | 20231102 | 101300 | 615433740 | 13720 | 13780 | 13780 | 13720 | 32 |
| 558 | 20231102 | 101200 | 614993740 | 13780 | 13900 | 13920 | 13780 | 221 |
| 559 | 20231102 | 101100 | 611930910 | 13940 | 13780 | 13960 | 13700 | 4772 |
| 560 | 20231102 | 101000 | 545815840 | 13780 | 13690 | 13780 | 13690 | 4000 |
| 561 | 20231102 | 100900 | 490891330 | 13690 | 13690 | 13690 | 13690 | 8 |
| 562 | 20231102 | 100800 | 490781810 | 13690 | 13680 | 13690 | 13680 | 838 |
| 563 | 20231102 | 100700 | 479317320 | 13650 | 13680 | 13690 | 13650 | 484 |
| 564 | 20231102 | 100600 | 472694700 | 13690 | 13690 | 13690 | 13690 | 0 |
| 565 | 20231102 | 100500 | 472694700 | 13690 | 13680 | 13690 | 13680 | 34 |
| 566 | 20231102 | 100400 | 472229570 | 13690 | 13690 | 13690 | 13690 | 0 |
| 567 | 20231102 | 100300 | 472229570 | 13690 | 13690 | 13690 | 13690 | 0 |
| 568 | 20231102 | 100200 | 472229570 | 13690 | 13690 | 13690 | 13690 | 1 |
| 569 | 20231102 | 100100 | 472215880 | 13690 | 13690 | 13690 | 13680 | 264 |
| 570 | 20231102 | 100000 | 468602120 | 13690 | 13690 | 13690 | 13690 | 1 |
| 571 | 20231102 | 095900 | 468588430 | 13690 | 13700 | 13700 | 13690 | 342 |
| 572 | 20231102 | 095800 | 463903550 | 13700 | 13710 | 13710 | 13700 | 151 |
| 573 | 20231102 | 095700 | 461833350 | 13720 | 13710 | 13720 | 13680 | 770 |
| 574 | 20231102 | 095600 | 451271290 | 13710 | 13620 | 13710 | 13620 | 3579 |
| 575 | 20231102 | 095500 | 402274540 | 13620 | 13670 | 13670 | 13620 | 2 |
| 576 | 20231102 | 095400 | 402247250 | 13620 | 13640 | 13670 | 13620 | 306 |
| 577 | 20231102 | 095300 | 398073480 | 13640 | 13640 | 13640 | 13640 | 1002 |
| 578 | 20231102 | 095200 | 384406200 | 13620 | 13670 | 13670 | 13620 | 394 |
| 579 | 20231102 | 095100 | 379020530 | 13660 | 13650 | 13660 | 13650 | 167 |
| 580 | 20231102 | 095000 | 376740820 | 13650 | 13650 | 13650 | 13650 | 2 |
| 581 | 20231102 | 094900 | 376713520 | 13610 | 13610 | 13610 | 13610 | 3 |
| 582 | 20231102 | 094800 | 376672690 | 13610 | 13610 | 13610 | 13610 | 8 |
| 583 | 20231102 | 094700 | 376563810 | 13610 | 13610 | 13610 | 13610 | 7 |
| 584 | 20231102 | 094600 | 376468540 | 13670 | 13670 | 13670 | 13670 | 138 |
| 585 | 20231102 | 094500 | 374582080 | 13670 | 13680 | 13680 | 13670 | 430 |
| 586 | 20231102 | 094400 | 368699980 | 13690 | 13690 | 13690 | 13690 | 1 |
| 587 | 20231102 | 094300 | 368686290 | 13670 | 13670 | 13690 | 13670 | 122 |
| 588 | 20231102 | 094200 | 367017370 | 13670 | 13600 | 13670 | 13590 | 225 |
| 589 | 20231102 | 094100 | 363951290 | 13590 | 13600 | 13600 | 13590 | 1456 |
| 590 | 20231102 | 094000 | 344163640 | 13590 | 13700 | 13710 | 13590 | 1998 |
| 591 | 20231102 | 093900 | 316810210 | 13700 | 13670 | 13700 | 13670 | 623 |
| 592 | 20231102 | 093800 | 308288070 | 13640 | 13670 | 13670 | 13640 | 170 |
| 593 | 20231102 | 093700 | 305966720 | 13670 | 13680 | 13690 | 13670 | 825 |
| 594 | 20231102 | 093600 | 294679690 | 13680 | 13650 | 13680 | 13650 | 186 |
| 595 | 20231102 | 093500 | 292137280 | 13670 | 13670 | 13670 | 13640 | 245 |
| 596 | 20231102 | 093400 | 288788940 | 13670 | 13620 | 13670 | 13620 | 1969 |
| 597 | 20231102 | 093300 | 261925920 | 13610 | 13610 | 13610 | 13610 | 128 |
| 598 | 20231102 | 093200 | 260183840 | 13620 | 13630 | 13630 | 13610 | 3 |
| 599 | 20231102 | 093100 | 260142980 | 13600 | 13630 | 13630 | 13600 | 20 |
| 600 | 20231102 | 093000 | 259870680 | 13630 | 13590 | 13630 | 13590 | 289 |
| 601 | 20231102 | 092900 | 255943130 | 13630 | 13590 | 13630 | 13590 | 157 |
| 602 | 20231102 | 092800 | 253809420 | 13640 | 13640 | 13640 | 13640 | 169 |
| 603 | 20231102 | 092700 | 251504260 | 13640 | 13580 | 13640 | 13580 | 6 |
| 604 | 20231102 | 092600 | 251422720 | 13650 | 13650 | 13650 | 13650 | 0 |
| 605 | 20231102 | 092500 | 251422720 | 13650 | 13650 | 13650 | 13580 | 47 |
| 606 | 20231102 | 092400 | 250782850 | 13650 | 13660 | 13660 | 13650 | 8 |
| 607 | 20231102 | 092300 | 250673630 | 13660 | 13660 | 13660 | 13660 | 86 |
| 608 | 20231102 | 092200 | 249498870 | 13660 | 13660 | 13680 | 13660 | 60 |
| 609 | 20231102 | 092100 | 248678270 | 13680 | 13660 | 13680 | 13660 | 267 |
| 610 | 20231102 | 092000 | 245030110 | 13670 | 13660 | 13670 | 13660 | 807 |
| 611 | 20231102 | 091900 | 234004220 | 13670 | 13670 | 13670 | 13590 | 24 |
| 612 | 20231102 | 091800 | 233676690 | 13680 | 13680 | 13680 | 13680 | 1101 |
| 613 | 20231102 | 091700 | 218615010 | 13680 | 13610 | 13680 | 13610 | 1567 |
| 614 | 20231102 | 091600 | 197223590 | 13610 | 13550 | 13610 | 13550 | 111 |
| 615 | 20231102 | 091500 | 195714620 | 13550 | 13600 | 13600 | 13550 | 117 |
| 616 | 20231102 | 091400 | 194128330 | 13550 | 13590 | 13610 | 13530 | 700 |
| 617 | 20231102 | 091300 | 184631300 | 13600 | 13610 | 13650 | 13590 | 809 |
| 618 | 20231102 | 091200 | 173622690 | 13610 | 13610 | 13650 | 13610 | 1390 |
| 619 | 20231102 | 091100 | 154668520 | 13610 | 13610 | 13610 | 13610 | 5 |
| 620 | 20231102 | 091000 | 154600470 | 13630 | 13630 | 13650 | 13630 | 1348 |
| 621 | 20231102 | 090900 | 136218860 | 13640 | 13530 | 13640 | 13530 | 2572 |
| 622 | 20231102 | 090800 | 101251960 | 13570 | 13550 | 13570 | 13440 | 1473 |
| 623 | 20231102 | 090700 | 81315960 | 13540 | 13520 | 13540 | 13430 | 1802 |
| 624 | 20231102 | 090600 | 56986340 | 13540 | 13490 | 13540 | 13490 | 177 |
| 625 | 20231102 | 090500 | 54594770 | 13500 | 13460 | 13500 | 13460 | 605 |
| 626 | 20231102 | 090400 | 46441040 | 13450 | 13470 | 13470 | 13450 | 190 |
| 627 | 20231102 | 090300 | 43882540 | 13480 | 13450 | 13500 | 13370 | 699 |
| 628 | 20231102 | 090200 | 34467730 | 13450 | 13380 | 13450 | 13350 | 191 |
| 629 | 20231102 | 090100 | 31907370 | 13360 | 13370 | 13380 | 13350 | 183 |
| 630 | 20231102 | 090000 | 29463270 | 13430 | 13300 | 13430 | 13300 | 2078 |