32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 2159 |
| 3 | 20231103 | 191000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 4 | 20231103 | 190900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 5 | 20231103 | 190800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 6 | 20231103 | 190700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 7 | 20231103 | 190600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 8 | 20231103 | 190500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 9 | 20231103 | 190400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 10 | 20231103 | 190300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 11 | 20231103 | 190200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 12 | 20231103 | 190100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 13 | 20231103 | 190000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 14 | 20231103 | 185900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 15 | 20231103 | 185800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 16 | 20231103 | 185700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 17 | 20231103 | 185600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 18 | 20231103 | 185500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 19 | 20231103 | 185400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 20 | 20231103 | 185300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 21 | 20231103 | 185200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 22 | 20231103 | 185100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 23 | 20231103 | 185000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 24 | 20231103 | 184900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 25 | 20231103 | 184800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 26 | 20231103 | 184700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 27 | 20231103 | 184600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 28 | 20231103 | 184500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 29 | 20231103 | 184400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 30 | 20231103 | 184300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 31 | 20231103 | 184200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 32 | 20231103 | 184100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 2159 |
| 33 | 20231103 | 184000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 34 | 20231103 | 183900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 35 | 20231103 | 183800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 36 | 20231103 | 183700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 37 | 20231103 | 183600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 38 | 20231103 | 183500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 39 | 20231103 | 183400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 40 | 20231103 | 183300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 41 | 20231103 | 183200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 42 | 20231103 | 183100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 43 | 20231103 | 183000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 44 | 20231103 | 182900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 45 | 20231103 | 182800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 46 | 20231103 | 182700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 47 | 20231103 | 182600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 48 | 20231103 | 182500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 49 | 20231103 | 182400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 50 | 20231103 | 182300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 51 | 20231103 | 182200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 52 | 20231103 | 182100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 53 | 20231103 | 182000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 54 | 20231103 | 181900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 55 | 20231103 | 181800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 56 | 20231103 | 181700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 57 | 20231103 | 181600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 58 | 20231103 | 181500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 59 | 20231103 | 181400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 60 | 20231103 | 181300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 61 | 20231103 | 181200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 62 | 20231103 | 181100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 2159 |
| 63 | 20231103 | 181000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 64 | 20231103 | 180900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 65 | 20231103 | 180800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 66 | 20231103 | 180700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 67 | 20231103 | 180600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 68 | 20231103 | 180500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 69 | 20231103 | 180400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 70 | 20231103 | 180300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 71 | 20231103 | 180200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 72 | 20231103 | 180100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 73 | 20231103 | 180000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 74 | 20231103 | 175900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 75 | 20231103 | 175800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 76 | 20231103 | 175700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 77 | 20231103 | 175600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 78 | 20231103 | 175500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 79 | 20231103 | 175400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 80 | 20231103 | 175300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 81 | 20231103 | 175200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 82 | 20231103 | 175100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 83 | 20231103 | 175000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 84 | 20231103 | 174900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 85 | 20231103 | 174800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 86 | 20231103 | 174700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 87 | 20231103 | 174600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 88 | 20231103 | 174500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 89 | 20231103 | 174400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 90 | 20231103 | 174300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 91 | 20231103 | 174200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 92 | 20231103 | 174100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 2159 |
| 93 | 20231103 | 174000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 94 | 20231103 | 173900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 95 | 20231103 | 173800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 96 | 20231103 | 173700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 97 | 20231103 | 173600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 98 | 20231103 | 173500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 99 | 20231103 | 173400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 100 | 20231103 | 173300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 101 | 20231103 | 173200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 102 | 20231103 | 173100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 103 | 20231103 | 173000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 104 | 20231103 | 172900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 105 | 20231103 | 172800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 106 | 20231103 | 172700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 107 | 20231103 | 172600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 108 | 20231103 | 172500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 109 | 20231103 | 172400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 110 | 20231103 | 172300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 111 | 20231103 | 172200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 112 | 20231103 | 172100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 113 | 20231103 | 172000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 114 | 20231103 | 171900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 115 | 20231103 | 171800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 116 | 20231103 | 171700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 117 | 20231103 | 171600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 118 | 20231103 | 171500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 119 | 20231103 | 171400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 120 | 20231103 | 171300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 121 | 20231103 | 171200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 122 | 20231103 | 171100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 2159 |
| 123 | 20231103 | 171000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 124 | 20231103 | 170900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 125 | 20231103 | 170800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 126 | 20231103 | 170700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 127 | 20231103 | 170600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 128 | 20231103 | 170500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 129 | 20231103 | 170400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 130 | 20231103 | 170300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 131 | 20231103 | 170200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 132 | 20231103 | 170100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 133 | 20231103 | 170000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 134 | 20231103 | 165900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 135 | 20231103 | 165800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 136 | 20231103 | 165700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 137 | 20231103 | 165600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 138 | 20231103 | 165500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 139 | 20231103 | 165400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 140 | 20231103 | 165300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 141 | 20231103 | 165200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 142 | 20231103 | 165100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 143 | 20231103 | 165000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 144 | 20231103 | 164900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 145 | 20231103 | 164800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 146 | 20231103 | 164700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 147 | 20231103 | 164600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 148 | 20231103 | 164500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 149 | 20231103 | 164400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 150 | 20231103 | 164300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 151 | 20231103 | 164200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 152 | 20231103 | 164100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 2159 |
| 153 | 20231103 | 164000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 154 | 20231103 | 163900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 155 | 20231103 | 163800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 156 | 20231103 | 163700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 157 | 20231103 | 163600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 158 | 20231103 | 163500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 159 | 20231103 | 163400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 160 | 20231103 | 163300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 161 | 20231103 | 163200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 162 | 20231103 | 163100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 163 | 20231103 | 163000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 164 | 20231103 | 162900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 165 | 20231103 | 162800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 166 | 20231103 | 162700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 167 | 20231103 | 162600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 168 | 20231103 | 162500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 169 | 20231103 | 162400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 170 | 20231103 | 162300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 171 | 20231103 | 162200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 172 | 20231103 | 162100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 173 | 20231103 | 162000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 174 | 20231103 | 161900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 175 | 20231103 | 161800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 176 | 20231103 | 161700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 177 | 20231103 | 161600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 178 | 20231103 | 161500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 179 | 20231103 | 161400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 180 | 20231103 | 161300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 181 | 20231103 | 161200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 182 | 20231103 | 161100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 2159 |
| 183 | 20231103 | 161000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 184 | 20231103 | 160900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 185 | 20231103 | 160800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 186 | 20231103 | 160700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 187 | 20231103 | 160600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 188 | 20231103 | 160500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 189 | 20231103 | 160400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 190 | 20231103 | 160300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 191 | 20231103 | 160200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 192 | 20231103 | 160100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 193 | 20231103 | 160000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 194 | 20231103 | 155900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 195 | 20231103 | 155800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 196 | 20231103 | 155700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 197 | 20231103 | 155600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 198 | 20231103 | 155500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 199 | 20231103 | 155400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 200 | 20231103 | 155300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 201 | 20231103 | 155200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 202 | 20231103 | 155100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 203 | 20231103 | 155000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 204 | 20231103 | 154900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 205 | 20231103 | 154800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 206 | 20231103 | 154700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 207 | 20231103 | 154600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 208 | 20231103 | 154500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 209 | 20231103 | 154400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 210 | 20231103 | 154300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 211 | 20231103 | 154200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 212 | 20231103 | 154100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 2159 |
| 213 | 20231103 | 154000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 214 | 20231103 | 153900 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 215 | 20231103 | 153800 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 216 | 20231103 | 153700 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 217 | 20231103 | 153600 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 218 | 20231103 | 153500 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 219 | 20231103 | 153400 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 220 | 20231103 | 153300 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 221 | 20231103 | 153200 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 222 | 20231103 | 153100 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 0 |
| 223 | 20231103 | 153000 | 1454268330 | 15850 | 15850 | 15850 | 15850 | 2159 |
| 224 | 20231103 | 152900 | 1420048180 | 15850 | 15850 | 15850 | 15850 | 0 |
| 225 | 20231103 | 152800 | 1420048180 | 15850 | 15850 | 15850 | 15850 | 0 |
| 226 | 20231103 | 152700 | 1420048180 | 15850 | 15850 | 15850 | 15850 | 0 |
| 227 | 20231103 | 152600 | 1420048180 | 15850 | 15850 | 15850 | 15850 | 0 |
| 228 | 20231103 | 152500 | 1420048180 | 15850 | 15850 | 15850 | 15850 | 0 |
| 229 | 20231103 | 152400 | 1420048180 | 15850 | 15850 | 15850 | 15850 | 0 |
| 230 | 20231103 | 152300 | 1420048180 | 15850 | 15850 | 15850 | 15850 | 0 |
| 231 | 20231103 | 152200 | 1420048180 | 15850 | 15850 | 15850 | 15850 | 0 |
| 232 | 20231103 | 152100 | 1420048180 | 15850 | 15850 | 15850 | 15850 | 0 |
| 233 | 20231103 | 152000 | 1420048180 | 15850 | 15850 | 15850 | 15850 | 0 |
| 234 | 20231103 | 151900 | 1420048180 | 15850 | 15850 | 15850 | 15840 | 193 |
| 235 | 20231103 | 151800 | 1416990140 | 15850 | 15850 | 15850 | 15820 | 101 |
| 236 | 20231103 | 151700 | 1415389380 | 15850 | 15790 | 15850 | 15760 | 157 |
| 237 | 20231103 | 151600 | 1412906410 | 15790 | 15750 | 15790 | 15750 | 2072 |
| 238 | 20231103 | 151500 | 1380264220 | 15750 | 15750 | 15750 | 15740 | 327 |
| 239 | 20231103 | 151400 | 1375113980 | 15750 | 15740 | 15750 | 15740 | 305 |
| 240 | 20231103 | 151300 | 1370312170 | 15750 | 15750 | 15750 | 15750 | 1056 |
| 241 | 20231103 | 151200 | 1353680170 | 15750 | 15750 | 15750 | 15750 | 100 |
| 242 | 20231103 | 151100 | 1352105170 | 15740 | 15750 | 15750 | 15740 | 258 |
| 243 | 20231103 | 151000 | 1348043670 | 15740 | 15750 | 15750 | 15740 | 45 |
| 244 | 20231103 | 150900 | 1347334960 | 15750 | 15740 | 15750 | 15740 | 61 |
| 245 | 20231103 | 150800 | 1346374240 | 15740 | 15740 | 15750 | 15740 | 175 |
| 246 | 20231103 | 150700 | 1343619250 | 15750 | 15750 | 15750 | 15740 | 328 |
| 247 | 20231103 | 150600 | 1338455520 | 15740 | 15750 | 15750 | 15740 | 79 |
| 248 | 20231103 | 150500 | 1337211470 | 15740 | 15740 | 15750 | 15740 | 495 |
| 249 | 20231103 | 150400 | 1329419760 | 15750 | 15750 | 15750 | 15750 | 58 |
| 250 | 20231103 | 150300 | 1328506260 | 15750 | 15750 | 15750 | 15740 | 71 |
| 251 | 20231103 | 150200 | 1327388050 | 15750 | 15750 | 15750 | 15750 | 111 |
| 252 | 20231103 | 150100 | 1325639800 | 15750 | 15750 | 15750 | 15750 | 92 |
| 253 | 20231103 | 150000 | 1324190800 | 15740 | 15750 | 15750 | 15740 | 1139 |
| 254 | 20231103 | 145900 | 1306261320 | 15750 | 15750 | 15750 | 15740 | 98 |
| 255 | 20231103 | 145800 | 1304717830 | 15740 | 15750 | 15750 | 15740 | 145 |
| 256 | 20231103 | 145700 | 1302434300 | 15750 | 15750 | 15750 | 15750 | 92 |
| 257 | 20231103 | 145600 | 1300985300 | 15750 | 15740 | 15750 | 15740 | 308 |
| 258 | 20231103 | 145500 | 1296136350 | 15750 | 15750 | 15750 | 15750 | 59 |
| 259 | 20231103 | 145400 | 1295207100 | 15750 | 15750 | 15750 | 15750 | 63 |
| 260 | 20231103 | 145300 | 1294214850 | 15750 | 15750 | 15750 | 15750 | 170 |
| 261 | 20231103 | 145200 | 1291537350 | 15750 | 15750 | 15750 | 15740 | 62 |
| 262 | 20231103 | 145100 | 1290560880 | 15740 | 15740 | 15740 | 15740 | 185 |
| 263 | 20231103 | 145000 | 1287648980 | 15750 | 15750 | 15750 | 15740 | 170 |
| 264 | 20231103 | 144900 | 1284972480 | 15750 | 15750 | 15750 | 15750 | 81 |
| 265 | 20231103 | 144800 | 1283696730 | 15750 | 15750 | 15750 | 15740 | 390 |
| 266 | 20231103 | 144700 | 1277557790 | 15750 | 15750 | 15750 | 15750 | 162 |
| 267 | 20231103 | 144600 | 1275006290 | 15750 | 15750 | 15750 | 15750 | 41 |
| 268 | 20231103 | 144500 | 1274360540 | 15750 | 15740 | 15750 | 15740 | 72 |
| 269 | 20231103 | 144400 | 1273226570 | 15750 | 15750 | 15760 | 15740 | 250 |
| 270 | 20231103 | 144300 | 1269288950 | 15750 | 15760 | 15760 | 15750 | 307 |
| 271 | 20231103 | 144200 | 1264453230 | 15760 | 15760 | 15760 | 15750 | 626 |
| 272 | 20231103 | 144100 | 1254591510 | 15760 | 15760 | 15760 | 15750 | 169 |
| 273 | 20231103 | 144000 | 1251928870 | 15760 | 15760 | 15760 | 15760 | 42 |
| 274 | 20231103 | 143900 | 1251266950 | 15750 | 15760 | 15760 | 15750 | 97 |
| 275 | 20231103 | 143800 | 1249738290 | 15750 | 15760 | 15760 | 15750 | 368 |
| 276 | 20231103 | 143700 | 1243941700 | 15760 | 15760 | 15760 | 15750 | 87 |
| 277 | 20231103 | 143600 | 1242570620 | 15760 | 15760 | 15760 | 15760 | 93 |
| 278 | 20231103 | 143500 | 1241104940 | 15760 | 15760 | 15760 | 15760 | 41 |
| 279 | 20231103 | 143400 | 1240458780 | 15760 | 15760 | 15760 | 15750 | 60 |
| 280 | 20231103 | 143300 | 1239513190 | 15760 | 15770 | 15770 | 15760 | 423 |
| 281 | 20231103 | 143200 | 1232846530 | 15770 | 15770 | 15770 | 15760 | 116 |
| 282 | 20231103 | 143100 | 1231017550 | 15760 | 15770 | 15770 | 15760 | 97 |
| 283 | 20231103 | 143000 | 1229487870 | 15770 | 15770 | 15770 | 15760 | 61 |
| 284 | 20231103 | 142900 | 1228525910 | 15770 | 15760 | 15770 | 15760 | 47 |
| 285 | 20231103 | 142800 | 1227784780 | 15770 | 15740 | 15770 | 15740 | 12 |
| 286 | 20231103 | 142700 | 1227595570 | 15730 | 15740 | 15750 | 15730 | 2719 |
| 287 | 20231103 | 142600 | 1184797490 | 15740 | 15740 | 15740 | 15740 | 112 |
| 288 | 20231103 | 142500 | 1183034610 | 15740 | 15730 | 15740 | 15730 | 351 |
| 289 | 20231103 | 142400 | 1177512850 | 15730 | 15740 | 15740 | 15730 | 101 |
| 290 | 20231103 | 142300 | 1175923710 | 15740 | 15730 | 15740 | 15730 | 163 |
| 291 | 20231103 | 142200 | 1173359090 | 15730 | 15740 | 15740 | 15730 | 214 |
| 292 | 20231103 | 142100 | 1169990740 | 15740 | 15780 | 15780 | 15730 | 4592 |
| 293 | 20231103 | 142000 | 1097654270 | 15780 | 15780 | 15780 | 15780 | 113 |
| 294 | 20231103 | 141900 | 1095871130 | 15780 | 15800 | 15800 | 15770 | 321 |
| 295 | 20231103 | 141800 | 1090805380 | 15790 | 15810 | 15810 | 15790 | 310 |
| 296 | 20231103 | 141700 | 1085906660 | 15820 | 15820 | 15820 | 15810 | 101 |
| 297 | 20231103 | 141600 | 1084308850 | 15820 | 15820 | 15820 | 15810 | 56 |
| 298 | 20231103 | 141500 | 1083422940 | 15820 | 15820 | 15820 | 15810 | 216 |
| 299 | 20231103 | 141400 | 1080006820 | 15810 | 15820 | 15820 | 15810 | 289 |
| 300 | 20231103 | 141300 | 1075434860 | 15820 | 15810 | 15820 | 15810 | 440 |
| 301 | 20231103 | 141200 | 1068474070 | 15820 | 15820 | 15820 | 15810 | 111 |
| 302 | 20231103 | 141100 | 1066718160 | 15820 | 15820 | 15820 | 15820 | 28 |
| 303 | 20231103 | 141000 | 1066275200 | 15810 | 15810 | 15810 | 15810 | 117 |
| 304 | 20231103 | 140900 | 1064425430 | 15810 | 15810 | 15810 | 15810 | 187 |
| 305 | 20231103 | 140800 | 1061468960 | 15810 | 15810 | 15810 | 15810 | 93 |
| 306 | 20231103 | 140700 | 1059998630 | 15810 | 15810 | 15810 | 15810 | 61 |
| 307 | 20231103 | 140600 | 1059034220 | 15810 | 15810 | 15810 | 15810 | 38 |
| 308 | 20231103 | 140500 | 1058433440 | 15810 | 15780 | 15810 | 15780 | 372 |
| 309 | 20231103 | 140400 | 1052558890 | 15790 | 15790 | 15790 | 15790 | 59 |
| 310 | 20231103 | 140300 | 1051627280 | 15790 | 15790 | 15790 | 15790 | 59 |
| 311 | 20231103 | 140200 | 1050695670 | 15790 | 15790 | 15790 | 15780 | 118 |
| 312 | 20231103 | 140100 | 1048832460 | 15790 | 15790 | 15790 | 15780 | 72 |
| 313 | 20231103 | 140000 | 1047695600 | 15790 | 15790 | 15810 | 15790 | 519 |
| 314 | 20231103 | 135900 | 1039499870 | 15790 | 15800 | 15810 | 15790 | 187 |
| 315 | 20231103 | 135800 | 1036544850 | 15800 | 15800 | 15800 | 15800 | 17 |
| 316 | 20231103 | 135700 | 1036276250 | 15800 | 15800 | 15800 | 15790 | 138 |
| 317 | 20231103 | 135600 | 1034095870 | 15800 | 15790 | 15800 | 15790 | 69 |
| 318 | 20231103 | 135500 | 1033005700 | 15790 | 15800 | 15800 | 15790 | 43 |
| 319 | 20231103 | 135400 | 1032326310 | 15790 | 15800 | 15800 | 15790 | 337 |
| 320 | 20231103 | 135300 | 1027001860 | 15800 | 15810 | 15810 | 15800 | 127 |
| 321 | 20231103 | 135200 | 1024995250 | 15810 | 15800 | 15820 | 15800 | 59 |
| 322 | 20231103 | 135100 | 1024061920 | 15830 | 15820 | 15830 | 15820 | 20 |
| 323 | 20231103 | 135000 | 1023745340 | 15830 | 15790 | 15830 | 15790 | 1053 |
| 324 | 20231103 | 134900 | 1007105700 | 15790 | 15800 | 15800 | 15790 | 4 |
| 325 | 20231103 | 134800 | 1007042530 | 15790 | 15790 | 15800 | 15790 | 17 |
| 326 | 20231103 | 134700 | 1006773960 | 15790 | 15790 | 15800 | 15790 | 332 |
| 327 | 20231103 | 134600 | 1001531210 | 15780 | 15790 | 15790 | 15780 | 43 |
| 328 | 20231103 | 134500 | 1000852260 | 15780 | 15790 | 15790 | 15780 | 36 |
| 329 | 20231103 | 134400 | 1000283840 | 15780 | 15780 | 15780 | 15780 | 2 |
| 330 | 20231103 | 134300 | 1000252280 | 15780 | 15780 | 15780 | 15780 | 2 |
| 331 | 20231103 | 134200 | 1000220720 | 15790 | 15780 | 15790 | 15780 | 12 |
| 332 | 20231103 | 134100 | 1000031250 | 15780 | 15790 | 15790 | 15780 | 2 |
| 333 | 20231103 | 134000 | 999999680 | 15780 | 15780 | 15790 | 15780 | 14 |
| 334 | 20231103 | 133900 | 999778660 | 15790 | 15790 | 15790 | 15780 | 26 |
| 335 | 20231103 | 133800 | 999368140 | 15780 | 15790 | 15790 | 15780 | 253 |
| 336 | 20231103 | 133700 | 995373520 | 15790 | 15800 | 15800 | 15790 | 14 |
| 337 | 20231103 | 133600 | 995152340 | 15790 | 15780 | 15790 | 15780 | 196 |
| 338 | 20231103 | 133500 | 992057530 | 15780 | 15780 | 15780 | 15780 | 0 |
| 339 | 20231103 | 133400 | 992057530 | 15780 | 15790 | 15790 | 15780 | 15 |
| 340 | 20231103 | 133300 | 991820690 | 15790 | 15800 | 15800 | 15780 | 542 |
| 341 | 20231103 | 133200 | 983260220 | 15800 | 15810 | 15820 | 15800 | 392 |
| 342 | 20231103 | 133100 | 977064190 | 15810 | 15820 | 15820 | 15810 | 66 |
| 343 | 20231103 | 133000 | 976020080 | 15780 | 15790 | 15820 | 15780 | 633 |
| 344 | 20231103 | 132900 | 966019600 | 15790 | 15790 | 15790 | 15790 | 1 |
| 345 | 20231103 | 132800 | 966003810 | 15790 | 15780 | 15790 | 15780 | 107 |
| 346 | 20231103 | 132700 | 964314390 | 15800 | 15790 | 15800 | 15790 | 25 |
| 347 | 20231103 | 132600 | 963919410 | 15770 | 15790 | 15790 | 15770 | 204 |
| 348 | 20231103 | 132500 | 960699820 | 15800 | 15790 | 15800 | 15790 | 12 |
| 349 | 20231103 | 132400 | 960510230 | 15790 | 15780 | 15790 | 15780 | 50 |
| 350 | 20231103 | 132300 | 959720740 | 15780 | 15800 | 15800 | 15780 | 63 |
| 351 | 20231103 | 132200 | 958726360 | 15790 | 15800 | 15800 | 15790 | 113 |
| 352 | 20231103 | 132100 | 956941980 | 15800 | 15770 | 15800 | 15770 | 33 |
| 353 | 20231103 | 132000 | 956421040 | 15790 | 15770 | 15790 | 15770 | 130 |
| 354 | 20231103 | 131900 | 954369640 | 15790 | 15790 | 15790 | 15780 | 107 |
| 355 | 20231103 | 131800 | 952680410 | 15790 | 15790 | 15790 | 15790 | 1 |
| 356 | 20231103 | 131700 | 952664620 | 15790 | 15800 | 15800 | 15790 | 12 |
| 357 | 20231103 | 131600 | 952475030 | 15790 | 15780 | 15800 | 15780 | 31 |
| 358 | 20231103 | 131500 | 951985330 | 15790 | 15780 | 15790 | 15780 | 2 |
| 359 | 20231103 | 131400 | 951953760 | 15800 | 15800 | 15810 | 15800 | 242 |
| 360 | 20231103 | 131300 | 948130040 | 15800 | 15790 | 15800 | 15790 | 115 |
| 361 | 20231103 | 131200 | 946313050 | 15800 | 15800 | 15800 | 15790 | 284 |
| 362 | 20231103 | 131100 | 941826020 | 15800 | 15810 | 15810 | 15800 | 24 |
| 363 | 20231103 | 131000 | 941446700 | 15800 | 15780 | 15810 | 15780 | 25 |
| 364 | 20231103 | 130900 | 941051490 | 15790 | 15810 | 15810 | 15790 | 106 |
| 365 | 20231103 | 130800 | 939376360 | 15800 | 15800 | 15810 | 15800 | 120 |
| 366 | 20231103 | 130700 | 937480250 | 15800 | 15810 | 15810 | 15800 | 158 |
| 367 | 20231103 | 130600 | 934982280 | 15810 | 15820 | 15820 | 15810 | 33 |
| 368 | 20231103 | 130500 | 934460540 | 15820 | 15820 | 15820 | 15810 | 33 |
| 369 | 20231103 | 130400 | 933938490 | 15820 | 15820 | 15820 | 15810 | 171 |
| 370 | 20231103 | 130300 | 931233520 | 15820 | 15830 | 15830 | 15820 | 15 |
| 371 | 20231103 | 130200 | 930996120 | 15820 | 15830 | 15830 | 15820 | 50 |
| 372 | 20231103 | 130100 | 930205100 | 15830 | 15820 | 15830 | 15820 | 271 |
| 373 | 20231103 | 130000 | 925915880 | 15820 | 15820 | 15830 | 15820 | 64 |
| 374 | 20231103 | 125900 | 924902790 | 15820 | 15830 | 15830 | 15820 | 28 |
| 375 | 20231103 | 125800 | 924459710 | 15820 | 15830 | 15830 | 15820 | 13 |
| 376 | 20231103 | 125700 | 924253930 | 15820 | 15830 | 15830 | 15820 | 13 |
| 377 | 20231103 | 125600 | 924048150 | 15820 | 15820 | 15820 | 15820 | 2 |
| 378 | 20231103 | 125500 | 924016510 | 15820 | 15820 | 15820 | 15820 | 31 |
| 379 | 20231103 | 125400 | 923526090 | 15820 | 15830 | 15830 | 15820 | 137 |
| 380 | 20231103 | 125300 | 921358630 | 15820 | 15830 | 15830 | 15820 | 38 |
| 381 | 20231103 | 125200 | 920757110 | 15820 | 15820 | 15830 | 15820 | 53 |
| 382 | 20231103 | 125100 | 919918140 | 15830 | 15820 | 15830 | 15820 | 212 |
| 383 | 20231103 | 125000 | 916562190 | 15830 | 15820 | 15830 | 15820 | 2 |
| 384 | 20231103 | 124900 | 916530540 | 15830 | 15830 | 15830 | 15820 | 14 |
| 385 | 20231103 | 124800 | 916308930 | 15840 | 15820 | 15840 | 15820 | 56 |
| 386 | 20231103 | 124700 | 915422700 | 15820 | 15830 | 15830 | 15820 | 34 |
| 387 | 20231103 | 124600 | 914884580 | 15830 | 15830 | 15830 | 15820 | 141 |
| 388 | 20231103 | 124500 | 912652570 | 15830 | 15830 | 15830 | 15820 | 6 |
| 389 | 20231103 | 124400 | 912557600 | 15840 | 15830 | 15840 | 15830 | 185 |
| 390 | 20231103 | 124300 | 909628220 | 15840 | 15840 | 15850 | 15840 | 249 |
| 391 | 20231103 | 124200 | 905683960 | 15830 | 15890 | 15890 | 15830 | 616 |
| 392 | 20231103 | 124100 | 895906080 | 15890 | 15890 | 15890 | 15880 | 116 |
| 393 | 20231103 | 124000 | 894062850 | 15890 | 15890 | 15890 | 15880 | 141 |
| 394 | 20231103 | 123900 | 891822380 | 15890 | 15880 | 15890 | 15880 | 6 |
| 395 | 20231103 | 123800 | 891727050 | 15890 | 15890 | 15890 | 15890 | 22 |
| 396 | 20231103 | 123700 | 891377470 | 15850 | 15890 | 15900 | 15850 | 18 |
| 397 | 20231103 | 123600 | 891091380 | 15900 | 15840 | 15900 | 15840 | 5161 |
| 398 | 20231103 | 123500 | 809245800 | 15850 | 15850 | 15850 | 15850 | 12 |
| 399 | 20231103 | 123400 | 809055600 | 15840 | 15840 | 15850 | 15840 | 64 |
| 400 | 20231103 | 123300 | 808041720 | 15830 | 15840 | 15840 | 15830 | 5 |
| 401 | 20231103 | 123200 | 807962530 | 15840 | 15830 | 15840 | 15830 | 12 |
| 402 | 20231103 | 123100 | 807772470 | 15830 | 15850 | 15850 | 15830 | 212 |
| 403 | 20231103 | 123000 | 804414400 | 15850 | 15850 | 15850 | 15840 | 152 |
| 404 | 20231103 | 122900 | 802005220 | 15850 | 15850 | 15850 | 15840 | 17 |
| 405 | 20231103 | 122800 | 801735780 | 15850 | 15790 | 15850 | 15790 | 4 |
| 406 | 20231103 | 122700 | 801672440 | 15860 | 15860 | 15860 | 15860 | 2 |
| 407 | 20231103 | 122600 | 801640720 | 15860 | 15850 | 15860 | 15750 | 111 |
| 408 | 20231103 | 122500 | 799888270 | 15850 | 15850 | 15850 | 15850 | 2 |
| 409 | 20231103 | 122400 | 799856570 | 15800 | 15840 | 15860 | 15800 | 229 |
| 410 | 20231103 | 122300 | 796231750 | 15850 | 15830 | 15850 | 15830 | 45 |
| 411 | 20231103 | 122200 | 795518520 | 15850 | 15850 | 15850 | 15850 | 2 |
| 412 | 20231103 | 122100 | 795486820 | 15840 | 15850 | 15850 | 15840 | 22 |
| 413 | 20231103 | 122000 | 795138140 | 15850 | 15830 | 15860 | 15830 | 175 |
| 414 | 20231103 | 121900 | 792362680 | 15850 | 15860 | 15860 | 15820 | 463 |
| 415 | 20231103 | 121800 | 785024970 | 15860 | 15860 | 15860 | 15850 | 24 |
| 416 | 20231103 | 121700 | 784644340 | 15860 | 15860 | 15860 | 15850 | 64 |
| 417 | 20231103 | 121600 | 783629810 | 15860 | 15860 | 15870 | 15860 | 200 |
| 418 | 20231103 | 121500 | 780457800 | 15860 | 15860 | 15860 | 15860 | 1 |
| 419 | 20231103 | 121400 | 780441940 | 15880 | 15870 | 15880 | 15860 | 124 |
| 420 | 20231103 | 121300 | 778474790 | 15870 | 15870 | 15870 | 15860 | 45 |
| 421 | 20231103 | 121200 | 777760650 | 15870 | 15860 | 15870 | 15860 | 61 |
| 422 | 20231103 | 121100 | 776792600 | 15870 | 15850 | 15870 | 15850 | 466 |
| 423 | 20231103 | 121000 | 769401800 | 15850 | 15840 | 15860 | 15840 | 919 |
| 424 | 20231103 | 120900 | 754842050 | 15840 | 15840 | 15840 | 15830 | 37 |
| 425 | 20231103 | 120800 | 754256080 | 15840 | 15830 | 15840 | 15830 | 5 |
| 426 | 20231103 | 120700 | 754176910 | 15830 | 15840 | 15840 | 15830 | 12 |
| 427 | 20231103 | 120600 | 753986840 | 15840 | 15830 | 15840 | 15820 | 432 |
| 428 | 20231103 | 120500 | 747147680 | 15820 | 15830 | 15830 | 15820 | 164 |
| 429 | 20231103 | 120400 | 744551720 | 15830 | 15800 | 15830 | 15800 | 1454 |
| 430 | 20231103 | 120300 | 721561250 | 15810 | 15800 | 15810 | 15800 | 14 |
| 431 | 20231103 | 120200 | 721339930 | 15800 | 15800 | 15810 | 15800 | 4 |
| 432 | 20231103 | 120100 | 721276720 | 15800 | 15800 | 15810 | 15800 | 74 |
| 433 | 20231103 | 120000 | 720107290 | 15810 | 15800 | 15810 | 15800 | 24 |
| 434 | 20231103 | 115900 | 719727970 | 15800 | 15800 | 15810 | 15800 | 5 |
| 435 | 20231103 | 115800 | 719648960 | 15800 | 15800 | 15800 | 15800 | 3 |
| 436 | 20231103 | 115700 | 719601560 | 15800 | 15790 | 15810 | 15790 | 14 |
| 437 | 20231103 | 115600 | 719380460 | 15790 | 15790 | 15790 | 15790 | 1 |
| 438 | 20231103 | 115500 | 719364670 | 15810 | 15800 | 15810 | 15790 | 348 |
| 439 | 20231103 | 115400 | 713869110 | 15790 | 15800 | 15810 | 15790 | 341 |
| 440 | 20231103 | 115300 | 708481290 | 15790 | 15790 | 15790 | 15790 | 44 |
| 441 | 20231103 | 115200 | 707786530 | 15790 | 15790 | 15790 | 15790 | 10 |
| 442 | 20231103 | 115100 | 707628630 | 15780 | 15770 | 15780 | 15770 | 2 |
| 443 | 20231103 | 115000 | 707597080 | 15770 | 15790 | 15790 | 15770 | 2 |
| 444 | 20231103 | 114900 | 707565520 | 15800 | 15790 | 15800 | 15770 | 143 |
| 445 | 20231103 | 114800 | 705307970 | 15770 | 15760 | 15800 | 15760 | 12 |
| 446 | 20231103 | 114700 | 705118750 | 15760 | 15800 | 15800 | 15760 | 36 |
| 447 | 20231103 | 114600 | 704550150 | 15770 | 15800 | 15800 | 15770 | 121 |
| 448 | 20231103 | 114500 | 702639450 | 15790 | 15790 | 15790 | 15790 | 56 |
| 449 | 20231103 | 114400 | 701755210 | 15790 | 15810 | 15810 | 15790 | 103 |
| 450 | 20231103 | 114300 | 700127720 | 15800 | 15800 | 15800 | 15800 | 120 |
| 451 | 20231103 | 114200 | 698231720 | 15790 | 15790 | 15790 | 15790 | 2 |
| 452 | 20231103 | 114100 | 698200140 | 15790 | 15800 | 15800 | 15790 | 74 |
| 453 | 20231103 | 114000 | 697030950 | 15810 | 15810 | 15810 | 15800 | 113 |
| 454 | 20231103 | 113900 | 695245440 | 15800 | 15790 | 15800 | 15790 | 4 |
| 455 | 20231103 | 113800 | 695182250 | 15800 | 15770 | 15800 | 15760 | 1476 |
| 456 | 20231103 | 113700 | 671881280 | 15770 | 15770 | 15770 | 15770 | 42 |
| 457 | 20231103 | 113600 | 671218940 | 15760 | 15760 | 15760 | 15760 | 2 |
| 458 | 20231103 | 113500 | 671187420 | 15770 | 15760 | 15770 | 15760 | 20 |
| 459 | 20231103 | 113400 | 670872060 | 15770 | 15780 | 15780 | 15760 | 8 |
| 460 | 20231103 | 113300 | 670745900 | 15760 | 15760 | 15760 | 15760 | 1 |
| 461 | 20231103 | 113200 | 670730140 | 15770 | 15760 | 15770 | 15760 | 292 |
| 462 | 20231103 | 113100 | 666125310 | 15770 | 15770 | 15780 | 15770 | 48 |
| 463 | 20231103 | 113000 | 665368340 | 15770 | 15770 | 15780 | 15770 | 214 |
| 464 | 20231103 | 112900 | 661993550 | 15770 | 15780 | 15780 | 15770 | 30 |
| 465 | 20231103 | 112800 | 661520210 | 15770 | 15770 | 15770 | 15770 | 102 |
| 466 | 20231103 | 112700 | 659911670 | 15780 | 15780 | 15780 | 15780 | 72 |
| 467 | 20231103 | 112600 | 658775510 | 15780 | 15770 | 15780 | 15770 | 36 |
| 468 | 20231103 | 112500 | 658207460 | 15770 | 15770 | 15770 | 15770 | 108 |
| 469 | 20231103 | 112400 | 656504300 | 15770 | 15770 | 15780 | 15770 | 107 |
| 470 | 20231103 | 112300 | 654815910 | 15790 | 15790 | 15800 | 15780 | 261 |
| 471 | 20231103 | 112200 | 650695090 | 15800 | 15810 | 15810 | 15800 | 291 |
| 472 | 20231103 | 112100 | 646095110 | 15820 | 15820 | 15820 | 15810 | 116 |
| 473 | 20231103 | 112000 | 644260180 | 15820 | 15820 | 15820 | 15810 | 42 |
| 474 | 20231103 | 111900 | 643595870 | 15810 | 15800 | 15820 | 15800 | 1526 |
| 475 | 20231103 | 111800 | 619481470 | 15800 | 15790 | 15800 | 15780 | 937 |
| 476 | 20231103 | 111700 | 604685660 | 15790 | 15780 | 15790 | 15770 | 359 |
| 477 | 20231103 | 111600 | 599020510 | 15780 | 15770 | 15780 | 15770 | 94 |
| 478 | 20231103 | 111500 | 597538100 | 15770 | 15770 | 15770 | 15750 | 39 |
| 479 | 20231103 | 111400 | 596923130 | 15770 | 15750 | 15780 | 15750 | 1181 |
| 480 | 20231103 | 111300 | 578310350 | 15730 | 15730 | 15750 | 15730 | 1205 |
| 481 | 20231103 | 111200 | 559351640 | 15720 | 15740 | 15750 | 15720 | 329 |
| 482 | 20231103 | 111100 | 554174480 | 15720 | 15730 | 15740 | 15720 | 1180 |
| 483 | 20231103 | 111000 | 535609980 | 15720 | 15720 | 15720 | 15720 | 1501 |
| 484 | 20231103 | 110900 | 512014260 | 15720 | 15720 | 15730 | 15720 | 59 |
| 485 | 20231103 | 110800 | 511086240 | 15720 | 15730 | 15730 | 15720 | 237 |
| 486 | 20231103 | 110700 | 507358270 | 15730 | 15730 | 15730 | 15730 | 15 |
| 487 | 20231103 | 110600 | 507122320 | 15740 | 15740 | 15740 | 15730 | 35 |
| 488 | 20231103 | 110500 | 506571490 | 15730 | 15730 | 15740 | 15730 | 18 |
| 489 | 20231103 | 110400 | 506288340 | 15730 | 15730 | 15730 | 15730 | 2 |
| 490 | 20231103 | 110300 | 506256880 | 15740 | 15730 | 15740 | 15730 | 57 |
| 491 | 20231103 | 110200 | 505359930 | 15740 | 15740 | 15740 | 15740 | 1 |
| 492 | 20231103 | 110100 | 505344190 | 15730 | 15740 | 15740 | 15730 | 11 |
| 493 | 20231103 | 110000 | 505171060 | 15740 | 15730 | 15740 | 15730 | 63 |
| 494 | 20231103 | 105900 | 504180050 | 15720 | 15760 | 15760 | 15720 | 834 |
| 495 | 20231103 | 105800 | 491050520 | 15750 | 15740 | 15750 | 15740 | 967 |
| 496 | 20231103 | 105700 | 475824720 | 15740 | 15730 | 15740 | 15730 | 67 |
| 497 | 20231103 | 105600 | 474770670 | 15730 | 15730 | 15730 | 15730 | 34 |
| 498 | 20231103 | 105500 | 474235850 | 15730 | 15740 | 15740 | 15730 | 80 |
| 499 | 20231103 | 105400 | 472977160 | 15730 | 15730 | 15740 | 15730 | 53 |
| 500 | 20231103 | 105300 | 472143460 | 15730 | 15730 | 15730 | 15730 | 1 |
| 501 | 20231103 | 105200 | 472127730 | 15740 | 15730 | 15740 | 15730 | 59 |
| 502 | 20231103 | 105100 | 471199090 | 15730 | 15730 | 15730 | 15730 | 226 |
| 503 | 20231103 | 105000 | 467644110 | 15720 | 15720 | 15720 | 15720 | 1 |
| 504 | 20231103 | 104900 | 467628390 | 15720 | 15720 | 15730 | 15720 | 15 |
| 505 | 20231103 | 104800 | 467392470 | 15720 | 15720 | 15720 | 15720 | 2 |
| 506 | 20231103 | 104700 | 467361030 | 15740 | 15730 | 15740 | 15730 | 356 |
| 507 | 20231103 | 104600 | 461760600 | 15740 | 15740 | 15740 | 15740 | 37 |
| 508 | 20231103 | 104500 | 461178220 | 15730 | 15730 | 15730 | 15730 | 1 |
| 509 | 20231103 | 104400 | 461162490 | 15730 | 15740 | 15740 | 15730 | 64 |
| 510 | 20231103 | 104300 | 460155150 | 15730 | 15740 | 15740 | 15730 | 26 |
| 511 | 20231103 | 104200 | 459745930 | 15750 | 15730 | 15750 | 15720 | 629 |
| 512 | 20231103 | 104100 | 449846380 | 15750 | 15730 | 15750 | 15730 | 11 |
| 513 | 20231103 | 104000 | 449673150 | 15740 | 15750 | 15750 | 15740 | 220 |
| 514 | 20231103 | 103900 | 446209620 | 15750 | 15750 | 15750 | 15750 | 3 |
| 515 | 20231103 | 103800 | 446162370 | 15750 | 15770 | 15770 | 15750 | 36 |
| 516 | 20231103 | 103700 | 445594920 | 15770 | 15770 | 15770 | 15730 | 133 |
| 517 | 20231103 | 103600 | 443499510 | 15770 | 15670 | 15770 | 15630 | 4070 |
| 518 | 20231103 | 103500 | 379673170 | 15670 | 15600 | 15670 | 15600 | 337 |
| 519 | 20231103 | 103400 | 374395760 | 15660 | 15660 | 15660 | 15660 | 12 |
| 520 | 20231103 | 103300 | 374207840 | 15600 | 15660 | 15660 | 15600 | 1301 |
| 521 | 20231103 | 103200 | 353897980 | 15660 | 15640 | 15660 | 15610 | 794 |
| 522 | 20231103 | 103100 | 341473570 | 15600 | 15600 | 15600 | 15600 | 1 |
| 523 | 20231103 | 103000 | 341457970 | 15610 | 15620 | 15630 | 15610 | 320 |
| 524 | 20231103 | 102900 | 336459720 | 15650 | 15630 | 15650 | 15620 | 554 |
| 525 | 20231103 | 102800 | 327804690 | 15640 | 15640 | 15640 | 15630 | 224 |
| 526 | 20231103 | 102700 | 324303440 | 15630 | 15640 | 15640 | 15630 | 28 |
| 527 | 20231103 | 102600 | 323865530 | 15640 | 15640 | 15640 | 15630 | 13 |
| 528 | 20231103 | 102500 | 323662220 | 15630 | 15630 | 15630 | 15630 | 0 |
| 529 | 20231103 | 102400 | 323662220 | 15630 | 15650 | 15650 | 15630 | 395 |
| 530 | 20231103 | 102300 | 317480510 | 15650 | 15620 | 15650 | 15620 | 30 |
| 531 | 20231103 | 102200 | 317011040 | 15650 | 15650 | 15650 | 15650 | 1 |
| 532 | 20231103 | 102100 | 316995390 | 15620 | 15640 | 15640 | 15620 | 314 |
| 533 | 20231103 | 102000 | 312084450 | 15640 | 15620 | 15640 | 15620 | 33 |
| 534 | 20231103 | 101900 | 311568560 | 15600 | 15600 | 15600 | 15600 | 1 |
| 535 | 20231103 | 101800 | 311552960 | 15640 | 15640 | 15640 | 15600 | 16 |
| 536 | 20231103 | 101700 | 311302800 | 15640 | 15620 | 15640 | 15620 | 29 |
| 537 | 20231103 | 101600 | 310849600 | 15610 | 15610 | 15610 | 15610 | 200 |
| 538 | 20231103 | 101500 | 307727600 | 15610 | 15610 | 15610 | 15610 | 1 |
| 539 | 20231103 | 101400 | 307711990 | 15650 | 15620 | 15650 | 15600 | 37 |
| 540 | 20231103 | 101300 | 307133670 | 15620 | 15620 | 15650 | 15620 | 840 |
| 541 | 20231103 | 101200 | 293997610 | 15630 | 15620 | 15630 | 15620 | 32 |
| 542 | 20231103 | 101100 | 293497470 | 15630 | 15630 | 15630 | 15630 | 307 |
| 543 | 20231103 | 101000 | 288699060 | 15620 | 15620 | 15630 | 15620 | 43 |
| 544 | 20231103 | 100900 | 288027000 | 15620 | 15600 | 15620 | 15600 | 275 |
| 545 | 20231103 | 100800 | 283731730 | 15600 | 15610 | 15620 | 15600 | 308 |
| 546 | 20231103 | 100700 | 278923860 | 15600 | 15600 | 15600 | 15600 | 115 |
| 547 | 20231103 | 100600 | 277129860 | 15620 | 15620 | 15620 | 15620 | 135 |
| 548 | 20231103 | 100500 | 275021160 | 15630 | 15620 | 15630 | 15620 | 355 |
| 549 | 20231103 | 100400 | 269475470 | 15600 | 15580 | 15600 | 15580 | 319 |
| 550 | 20231103 | 100300 | 264501680 | 15540 | 15540 | 15540 | 15540 | 1 |
| 551 | 20231103 | 100200 | 264486140 | 15560 | 15540 | 15580 | 15540 | 432 |
| 552 | 20231103 | 100100 | 257764170 | 15530 | 15570 | 15570 | 15530 | 1400 |
| 553 | 20231103 | 100000 | 235998770 | 15570 | 15580 | 15580 | 15570 | 8 |
| 554 | 20231103 | 095900 | 235874200 | 15570 | 15580 | 15580 | 15570 | 103 |
| 555 | 20231103 | 095800 | 234270350 | 15570 | 15570 | 15570 | 15570 | 0 |
| 556 | 20231103 | 095700 | 234270350 | 15570 | 15590 | 15590 | 15570 | 70 |
| 557 | 20231103 | 095600 | 233179990 | 15590 | 15570 | 15590 | 15570 | 189 |
| 558 | 20231103 | 095500 | 230236730 | 15570 | 15600 | 15600 | 15570 | 217 |
| 559 | 20231103 | 095400 | 226855830 | 15580 | 15600 | 15600 | 15580 | 200 |
| 560 | 20231103 | 095300 | 223739690 | 15600 | 15600 | 15600 | 15600 | 201 |
| 561 | 20231103 | 095200 | 220604090 | 15620 | 15620 | 15620 | 15620 | 0 |
| 562 | 20231103 | 095100 | 220604090 | 15620 | 15620 | 15620 | 15620 | 105 |
| 563 | 20231103 | 095000 | 218963990 | 15620 | 15620 | 15630 | 15620 | 109 |
| 564 | 20231103 | 094900 | 217261160 | 15590 | 15590 | 15590 | 15590 | 244 |
| 565 | 20231103 | 094800 | 213457200 | 15580 | 15580 | 15580 | 15580 | 143 |
| 566 | 20231103 | 094700 | 211229260 | 15590 | 15590 | 15590 | 15590 | 30 |
| 567 | 20231103 | 094600 | 210761560 | 15590 | 15590 | 15590 | 15590 | 4 |
| 568 | 20231103 | 094500 | 210699200 | 15610 | 15610 | 15610 | 15610 | 178 |
| 569 | 20231103 | 094400 | 207920620 | 15620 | 15620 | 15620 | 15620 | 1 |
| 570 | 20231103 | 094300 | 207905000 | 15610 | 15610 | 15610 | 15610 | 2 |
| 571 | 20231103 | 094200 | 207873780 | 15620 | 15620 | 15620 | 15620 | 215 |
| 572 | 20231103 | 094100 | 204515480 | 15630 | 15620 | 15630 | 15620 | 19 |
| 573 | 20231103 | 094000 | 204218600 | 15620 | 15620 | 15620 | 15620 | 30 |
| 574 | 20231103 | 093900 | 203750000 | 15620 | 15620 | 15620 | 15610 | 249 |
| 575 | 20231103 | 093800 | 199861920 | 15620 | 15640 | 15640 | 15620 | 4 |
| 576 | 20231103 | 093700 | 199799400 | 15640 | 15630 | 15640 | 15630 | 581 |
| 577 | 20231103 | 093600 | 190717560 | 15630 | 15630 | 15630 | 15630 | 21 |
| 578 | 20231103 | 093500 | 190389330 | 15640 | 15630 | 15640 | 15630 | 50 |
| 579 | 20231103 | 093400 | 189607780 | 15620 | 15580 | 15620 | 15570 | 139 |
| 580 | 20231103 | 093300 | 187440330 | 15590 | 15590 | 15590 | 15590 | 2 |
| 581 | 20231103 | 093200 | 187409150 | 15600 | 15600 | 15600 | 15600 | 591 |
| 582 | 20231103 | 093100 | 178189550 | 15610 | 15630 | 15630 | 15610 | 718 |
| 583 | 20231103 | 093000 | 166975230 | 15630 | 15630 | 15630 | 15630 | 2 |
| 584 | 20231103 | 092900 | 166943970 | 15620 | 15620 | 15620 | 15610 | 295 |
| 585 | 20231103 | 092800 | 162336170 | 15620 | 15620 | 15620 | 15620 | 26 |
| 586 | 20231103 | 092700 | 161930050 | 15620 | 15630 | 15640 | 15610 | 51 |
| 587 | 20231103 | 092600 | 161132900 | 15640 | 15640 | 15640 | 15640 | 36 |
| 588 | 20231103 | 092500 | 160569860 | 15590 | 15590 | 15590 | 15590 | 4 |
| 589 | 20231103 | 092400 | 160507500 | 15580 | 15580 | 15580 | 15580 | 0 |
| 590 | 20231103 | 092300 | 160507500 | 15580 | 15580 | 15580 | 15580 | 3 |
| 591 | 20231103 | 092200 | 160460760 | 15580 | 15580 | 15580 | 15580 | 2 |
| 592 | 20231103 | 092100 | 160429600 | 15580 | 15580 | 15580 | 15580 | 0 |
| 593 | 20231103 | 092000 | 160429600 | 15580 | 15640 | 15640 | 15580 | 57 |
| 594 | 20231103 | 091900 | 159541480 | 15640 | 15600 | 15640 | 15600 | 76 |
| 595 | 20231103 | 091800 | 158354950 | 15560 | 15560 | 15560 | 15560 | 57 |
| 596 | 20231103 | 091700 | 157468030 | 15550 | 15580 | 15580 | 15550 | 520 |
| 597 | 20231103 | 091600 | 149370790 | 15580 | 15580 | 15580 | 15580 | 0 |
| 598 | 20231103 | 091500 | 149370790 | 15580 | 15580 | 15580 | 15580 | 329 |
| 599 | 20231103 | 091400 | 144244970 | 15580 | 15640 | 15640 | 15580 | 404 |
| 600 | 20231103 | 091300 | 137943420 | 15650 | 15650 | 15650 | 15650 | 0 |
| 601 | 20231103 | 091200 | 137943420 | 15650 | 15670 | 15670 | 15650 | 443 |
| 602 | 20231103 | 091100 | 131004530 | 15680 | 15650 | 15680 | 15650 | 609 |
| 603 | 20231103 | 091000 | 121466830 | 15650 | 15630 | 15650 | 15600 | 841 |
| 604 | 20231103 | 090900 | 108328880 | 15630 | 15640 | 15640 | 15610 | 253 |
| 605 | 20231103 | 090800 | 104372900 | 15650 | 15650 | 15650 | 15640 | 31 |
| 606 | 20231103 | 090700 | 103887850 | 15660 | 15630 | 15660 | 15630 | 731 |
| 607 | 20231103 | 090600 | 92452620 | 15630 | 15640 | 15640 | 15630 | 165 |
| 608 | 20231103 | 090500 | 89873530 | 15640 | 15600 | 15640 | 15600 | 4 |
| 609 | 20231103 | 090400 | 89811010 | 15610 | 15560 | 15660 | 15560 | 1547 |
| 610 | 20231103 | 090300 | 65647740 | 15550 | 15570 | 15570 | 15530 | 269 |
| 611 | 20231103 | 090200 | 61461750 | 15580 | 15580 | 15610 | 15560 | 12 |
| 612 | 20231103 | 090100 | 61274670 | 15580 | 15670 | 15670 | 15580 | 2053 |
| 613 | 20231103 | 090000 | 29205440 | 15680 | 15650 | 15690 | 15650 | 1863 |