29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 185000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 6352 |
| 3 | 20231103 | 184900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 4 | 20231103 | 184800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 5 | 20231103 | 184700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 6 | 20231103 | 184600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 7 | 20231103 | 184500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 8 | 20231103 | 184400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 9 | 20231103 | 184300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 10 | 20231103 | 184200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 11 | 20231103 | 184100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 12 | 20231103 | 184000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 13 | 20231103 | 183900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 14 | 20231103 | 183800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 15 | 20231103 | 183700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 16 | 20231103 | 183600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 17 | 20231103 | 183500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 18 | 20231103 | 183400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 19 | 20231103 | 183300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 20 | 20231103 | 183200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 21 | 20231103 | 183100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 22 | 20231103 | 183000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 23 | 20231103 | 182900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 24 | 20231103 | 182800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 25 | 20231103 | 182700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 26 | 20231103 | 182600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 27 | 20231103 | 182500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 28 | 20231103 | 182400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 29 | 20231103 | 182300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 30 | 20231103 | 182200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 31 | 20231103 | 182100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 32 | 20231103 | 182000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 6352 |
| 33 | 20231103 | 181900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 34 | 20231103 | 181800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 35 | 20231103 | 181700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 36 | 20231103 | 181600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 37 | 20231103 | 181500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 38 | 20231103 | 181400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 39 | 20231103 | 181300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 40 | 20231103 | 181200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 41 | 20231103 | 181100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 42 | 20231103 | 181000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 43 | 20231103 | 180900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 44 | 20231103 | 180800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 45 | 20231103 | 180700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 46 | 20231103 | 180600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 47 | 20231103 | 180500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 48 | 20231103 | 180400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 49 | 20231103 | 180300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 50 | 20231103 | 180200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 51 | 20231103 | 180100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 52 | 20231103 | 180000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 53 | 20231103 | 175900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 54 | 20231103 | 175800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 55 | 20231103 | 175700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 56 | 20231103 | 175600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 57 | 20231103 | 175500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 58 | 20231103 | 175400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 59 | 20231103 | 175300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 60 | 20231103 | 175200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 61 | 20231103 | 175100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 62 | 20231103 | 175000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 6352 |
| 63 | 20231103 | 174900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 64 | 20231103 | 174800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 65 | 20231103 | 174700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 66 | 20231103 | 174600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 67 | 20231103 | 174500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 68 | 20231103 | 174400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 69 | 20231103 | 174300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 70 | 20231103 | 174200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 71 | 20231103 | 174100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 72 | 20231103 | 174000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 73 | 20231103 | 173900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 74 | 20231103 | 173800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 75 | 20231103 | 173700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 76 | 20231103 | 173600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 77 | 20231103 | 173500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 78 | 20231103 | 173400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 79 | 20231103 | 173300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 80 | 20231103 | 173200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 81 | 20231103 | 173100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 82 | 20231103 | 173000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 83 | 20231103 | 172900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 84 | 20231103 | 172800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 85 | 20231103 | 172700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 86 | 20231103 | 172600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 87 | 20231103 | 172500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 88 | 20231103 | 172400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 89 | 20231103 | 172300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 90 | 20231103 | 172200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 91 | 20231103 | 172100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 92 | 20231103 | 172000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 6352 |
| 93 | 20231103 | 171900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 94 | 20231103 | 171800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 95 | 20231103 | 171700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 96 | 20231103 | 171600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 97 | 20231103 | 171500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 98 | 20231103 | 171400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 99 | 20231103 | 171300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 100 | 20231103 | 171200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 101 | 20231103 | 171100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 102 | 20231103 | 171000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 103 | 20231103 | 170900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 104 | 20231103 | 170800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 105 | 20231103 | 170700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 106 | 20231103 | 170600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 107 | 20231103 | 170500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 108 | 20231103 | 170400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 109 | 20231103 | 170300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 110 | 20231103 | 170200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 111 | 20231103 | 170100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 112 | 20231103 | 170000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 113 | 20231103 | 165900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 114 | 20231103 | 165800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 115 | 20231103 | 165700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 116 | 20231103 | 165600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 117 | 20231103 | 165500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 118 | 20231103 | 165400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 119 | 20231103 | 165300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 120 | 20231103 | 165200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 121 | 20231103 | 165100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 122 | 20231103 | 165000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 6352 |
| 123 | 20231103 | 164900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 124 | 20231103 | 164800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 125 | 20231103 | 164700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 126 | 20231103 | 164600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 127 | 20231103 | 164500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 128 | 20231103 | 164400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 129 | 20231103 | 164300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 130 | 20231103 | 164200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 131 | 20231103 | 164100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 132 | 20231103 | 164000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 133 | 20231103 | 163900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 134 | 20231103 | 163800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 135 | 20231103 | 163700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 136 | 20231103 | 163600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 137 | 20231103 | 163500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 138 | 20231103 | 163400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 139 | 20231103 | 163300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 140 | 20231103 | 163200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 141 | 20231103 | 163100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 142 | 20231103 | 163000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 143 | 20231103 | 162900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 144 | 20231103 | 162800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 145 | 20231103 | 162700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 146 | 20231103 | 162600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 147 | 20231103 | 162500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 148 | 20231103 | 162400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 149 | 20231103 | 162300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 150 | 20231103 | 162200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 151 | 20231103 | 162100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 152 | 20231103 | 162000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 6352 |
| 153 | 20231103 | 161900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 154 | 20231103 | 161800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 155 | 20231103 | 161700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 156 | 20231103 | 161600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 157 | 20231103 | 161500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 158 | 20231103 | 161400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 159 | 20231103 | 161300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 160 | 20231103 | 161200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 161 | 20231103 | 161100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 162 | 20231103 | 161000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 163 | 20231103 | 160900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 164 | 20231103 | 160800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 165 | 20231103 | 160700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 166 | 20231103 | 160600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 167 | 20231103 | 160500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 168 | 20231103 | 160400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 169 | 20231103 | 160300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 170 | 20231103 | 160200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 171 | 20231103 | 160100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 172 | 20231103 | 160000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 173 | 20231103 | 155900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 174 | 20231103 | 155800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 175 | 20231103 | 155700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 176 | 20231103 | 155600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 177 | 20231103 | 155500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 178 | 20231103 | 155400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 179 | 20231103 | 155300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 180 | 20231103 | 155200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 181 | 20231103 | 155100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 182 | 20231103 | 155000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 6352 |
| 183 | 20231103 | 154900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 184 | 20231103 | 154800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 185 | 20231103 | 154700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 186 | 20231103 | 154600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 187 | 20231103 | 154500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 188 | 20231103 | 154400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 189 | 20231103 | 154300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 190 | 20231103 | 154200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 191 | 20231103 | 154100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 192 | 20231103 | 154000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 193 | 20231103 | 153900 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 194 | 20231103 | 153800 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 195 | 20231103 | 153700 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 196 | 20231103 | 153600 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 197 | 20231103 | 153500 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 198 | 20231103 | 153400 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 199 | 20231103 | 153300 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 200 | 20231103 | 153200 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 201 | 20231103 | 153100 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 0 |
| 202 | 20231103 | 153000 | 2567158220 | 8920 | 8920 | 8920 | 8920 | 6352 |
| 203 | 20231103 | 152900 | 2510498380 | 8960 | 8960 | 8960 | 8960 | 0 |
| 204 | 20231103 | 152800 | 2510498380 | 8960 | 8960 | 8960 | 8960 | 0 |
| 205 | 20231103 | 152700 | 2510498380 | 8960 | 8960 | 8960 | 8960 | 0 |
| 206 | 20231103 | 152600 | 2510498380 | 8960 | 8960 | 8960 | 8960 | 0 |
| 207 | 20231103 | 152500 | 2510498380 | 8960 | 8960 | 8960 | 8960 | 0 |
| 208 | 20231103 | 152400 | 2510498380 | 8960 | 8960 | 8960 | 8960 | 0 |
| 209 | 20231103 | 152300 | 2510498380 | 8960 | 8960 | 8960 | 8960 | 0 |
| 210 | 20231103 | 152200 | 2510498380 | 8960 | 8960 | 8960 | 8960 | 0 |
| 211 | 20231103 | 152100 | 2510498380 | 8960 | 8960 | 8960 | 8960 | 0 |
| 212 | 20231103 | 152000 | 2510498380 | 8960 | 8960 | 8960 | 8960 | 0 |
| 213 | 20231103 | 151900 | 2510498380 | 8960 | 8940 | 8970 | 8940 | 2706 |
| 214 | 20231103 | 151800 | 2486263210 | 8940 | 8950 | 8950 | 8930 | 376 |
| 215 | 20231103 | 151700 | 2482902060 | 8950 | 8950 | 8950 | 8940 | 742 |
| 216 | 20231103 | 151600 | 2476261220 | 8950 | 8940 | 8960 | 8940 | 898 |
| 217 | 20231103 | 151500 | 2468232970 | 8950 | 8950 | 8950 | 8940 | 1290 |
| 218 | 20231103 | 151400 | 2456689550 | 8940 | 8950 | 8950 | 8910 | 1099 |
| 219 | 20231103 | 151300 | 2446868150 | 8950 | 8950 | 8950 | 8940 | 947 |
| 220 | 20231103 | 151200 | 2438394030 | 8950 | 8950 | 8950 | 8950 | 968 |
| 221 | 20231103 | 151100 | 2429730430 | 8950 | 8960 | 8960 | 8950 | 1550 |
| 222 | 20231103 | 151000 | 2415844900 | 8960 | 8960 | 8960 | 8960 | 0 |
| 223 | 20231103 | 150900 | 2415844900 | 8960 | 8960 | 8960 | 8960 | 2 |
| 224 | 20231103 | 150800 | 2415826980 | 8960 | 8960 | 8960 | 8960 | 4 |
| 225 | 20231103 | 150700 | 2415791140 | 8960 | 8960 | 8960 | 8950 | 219 |
| 226 | 20231103 | 150600 | 2413829380 | 8960 | 8920 | 8960 | 8920 | 42 |
| 227 | 20231103 | 150500 | 2413454660 | 8920 | 8930 | 8930 | 8920 | 2261 |
| 228 | 20231103 | 150400 | 2393274350 | 8960 | 8970 | 8970 | 8960 | 452 |
| 229 | 20231103 | 150300 | 2389220310 | 8970 | 8940 | 8970 | 8940 | 1338 |
| 230 | 20231103 | 150200 | 2377229280 | 8920 | 8930 | 8940 | 8920 | 441 |
| 231 | 20231103 | 150100 | 2373293290 | 8930 | 8930 | 8930 | 8920 | 240 |
| 232 | 20231103 | 150000 | 2371150120 | 8940 | 8930 | 8940 | 8930 | 334 |
| 233 | 20231103 | 145900 | 2368166490 | 8930 | 8940 | 8940 | 8930 | 538 |
| 234 | 20231103 | 145800 | 2363359380 | 8950 | 8960 | 8970 | 8950 | 925 |
| 235 | 20231103 | 145700 | 2355076410 | 8970 | 8940 | 8970 | 8940 | 536 |
| 236 | 20231103 | 145600 | 2350276140 | 8950 | 8960 | 8960 | 8950 | 1509 |
| 237 | 20231103 | 145500 | 2336759800 | 8960 | 8960 | 8960 | 8960 | 849 |
| 238 | 20231103 | 145400 | 2329152760 | 8960 | 8970 | 8970 | 8960 | 601 |
| 239 | 20231103 | 145300 | 2323764430 | 8960 | 8960 | 8960 | 8960 | 108 |
| 240 | 20231103 | 145200 | 2322796750 | 8970 | 8970 | 8970 | 8960 | 272 |
| 241 | 20231103 | 145100 | 2320358580 | 8970 | 8970 | 8970 | 8960 | 537 |
| 242 | 20231103 | 145000 | 2315543760 | 8970 | 8980 | 8980 | 8960 | 535 |
| 243 | 20231103 | 144900 | 2310745130 | 8970 | 8980 | 8980 | 8970 | 30 |
| 244 | 20231103 | 144800 | 2310475830 | 8980 | 8980 | 8980 | 8980 | 128 |
| 245 | 20231103 | 144700 | 2309326390 | 8980 | 8980 | 8980 | 8980 | 1 |
| 246 | 20231103 | 144600 | 2309317410 | 8980 | 8970 | 8980 | 8970 | 50 |
| 247 | 20231103 | 144500 | 2308868870 | 8980 | 8980 | 8980 | 8980 | 67 |
| 248 | 20231103 | 144400 | 2308267210 | 8980 | 8980 | 8980 | 8980 | 0 |
| 249 | 20231103 | 144300 | 2308267210 | 8980 | 8960 | 8980 | 8960 | 2779 |
| 250 | 20231103 | 144200 | 2283331710 | 8960 | 8950 | 8960 | 8950 | 191 |
| 251 | 20231103 | 144100 | 2281621210 | 8950 | 8950 | 8950 | 8950 | 1 |
| 252 | 20231103 | 144000 | 2281612260 | 8950 | 8950 | 8950 | 8950 | 4 |
| 253 | 20231103 | 143900 | 2281576460 | 8940 | 8940 | 8940 | 8940 | 309 |
| 254 | 20231103 | 143800 | 2278814000 | 8940 | 8940 | 8940 | 8940 | 200 |
| 255 | 20231103 | 143700 | 2277026000 | 8940 | 8940 | 8940 | 8940 | 76 |
| 256 | 20231103 | 143600 | 2276346560 | 8950 | 8950 | 8950 | 8950 | 0 |
| 257 | 20231103 | 143500 | 2276346560 | 8950 | 8950 | 8950 | 8950 | 324 |
| 258 | 20231103 | 143400 | 2273446760 | 8950 | 8950 | 8950 | 8950 | 262 |
| 259 | 20231103 | 143300 | 2271101860 | 8950 | 8940 | 8950 | 8940 | 88 |
| 260 | 20231103 | 143200 | 2270314450 | 8930 | 8940 | 8940 | 8930 | 582 |
| 261 | 20231103 | 143100 | 2265117090 | 8970 | 8970 | 8970 | 8970 | 3 |
| 262 | 20231103 | 143000 | 2265090180 | 8930 | 8940 | 8940 | 8930 | 314 |
| 263 | 20231103 | 142900 | 2262284560 | 8940 | 8960 | 8960 | 8940 | 1678 |
| 264 | 20231103 | 142800 | 2247259900 | 8960 | 8970 | 8970 | 8960 | 701 |
| 265 | 20231103 | 142700 | 2240975930 | 8970 | 8970 | 8970 | 8970 | 100 |
| 266 | 20231103 | 142600 | 2240078930 | 8970 | 8970 | 8970 | 8970 | 277 |
| 267 | 20231103 | 142500 | 2237594240 | 8970 | 8970 | 8980 | 8970 | 224 |
| 268 | 20231103 | 142400 | 2235584860 | 8960 | 8960 | 8960 | 8960 | 198 |
| 269 | 20231103 | 142300 | 2233810780 | 8980 | 8970 | 8980 | 8970 | 1718 |
| 270 | 20231103 | 142200 | 2218384220 | 8980 | 8960 | 8980 | 8960 | 1282 |
| 271 | 20231103 | 142100 | 2206885910 | 8950 | 8950 | 8960 | 8950 | 6118 |
| 272 | 20231103 | 142000 | 2152128160 | 8950 | 8940 | 8950 | 8940 | 1054 |
| 273 | 20231103 | 141900 | 2142701020 | 8930 | 8940 | 8940 | 8930 | 117 |
| 274 | 20231103 | 141800 | 2141656200 | 8940 | 8950 | 8950 | 8940 | 69 |
| 275 | 20231103 | 141700 | 2141039000 | 8940 | 8940 | 8940 | 8920 | 721 |
| 276 | 20231103 | 141600 | 2134595660 | 8940 | 8940 | 8940 | 8940 | 718 |
| 277 | 20231103 | 141500 | 2128176740 | 8930 | 8930 | 8930 | 8930 | 105 |
| 278 | 20231103 | 141400 | 2127239090 | 8940 | 8940 | 8940 | 8940 | 0 |
| 279 | 20231103 | 141300 | 2127239090 | 8940 | 8900 | 8940 | 8900 | 803 |
| 280 | 20231103 | 141200 | 2120070870 | 8900 | 8910 | 8910 | 8900 | 592 |
| 281 | 20231103 | 141100 | 2114796500 | 8910 | 8910 | 8910 | 8910 | 0 |
| 282 | 20231103 | 141000 | 2114796500 | 8910 | 8930 | 8930 | 8910 | 38 |
| 283 | 20231103 | 140900 | 2114457710 | 8930 | 8930 | 8930 | 8930 | 62 |
| 284 | 20231103 | 140800 | 2113904050 | 8940 | 8940 | 8940 | 8940 | 468 |
| 285 | 20231103 | 140700 | 2109720130 | 8940 | 8930 | 8940 | 8930 | 620 |
| 286 | 20231103 | 140600 | 2104182460 | 8930 | 8930 | 8930 | 8930 | 103 |
| 287 | 20231103 | 140500 | 2103262670 | 8930 | 8920 | 8930 | 8920 | 14 |
| 288 | 20231103 | 140400 | 2103137740 | 8920 | 8910 | 8920 | 8910 | 305 |
| 289 | 20231103 | 140300 | 2100417470 | 8900 | 8900 | 8900 | 8880 | 677 |
| 290 | 20231103 | 140200 | 2094392490 | 8900 | 8890 | 8900 | 8890 | 729 |
| 291 | 20231103 | 140100 | 2087905580 | 8890 | 8890 | 8890 | 8890 | 99 |
| 292 | 20231103 | 140000 | 2087025470 | 8890 | 8890 | 8890 | 8890 | 28 |
| 293 | 20231103 | 135900 | 2086776550 | 8890 | 8890 | 8890 | 8890 | 351 |
| 294 | 20231103 | 135800 | 2083656160 | 8890 | 8870 | 8890 | 8860 | 975 |
| 295 | 20231103 | 135700 | 2075000080 | 8860 | 8860 | 8860 | 8860 | 0 |
| 296 | 20231103 | 135600 | 2075000080 | 8860 | 8860 | 8880 | 8860 | 1580 |
| 297 | 20231103 | 135500 | 2060993260 | 8860 | 8860 | 8860 | 8860 | 0 |
| 298 | 20231103 | 135400 | 2060993260 | 8860 | 8860 | 8860 | 8860 | 65 |
| 299 | 20231103 | 135300 | 2060417360 | 8870 | 8870 | 8870 | 8870 | 10 |
| 300 | 20231103 | 135200 | 2060328660 | 8870 | 8870 | 8870 | 8870 | 1 |
| 301 | 20231103 | 135100 | 2060319790 | 8860 | 8860 | 8860 | 8860 | 0 |
| 302 | 20231103 | 135000 | 2060319790 | 8860 | 8860 | 8860 | 8860 | 0 |
| 303 | 20231103 | 134900 | 2060319790 | 8860 | 8860 | 8860 | 8860 | 18 |
| 304 | 20231103 | 134800 | 2060160310 | 8860 | 8860 | 8860 | 8860 | 0 |
| 305 | 20231103 | 134700 | 2060160310 | 8860 | 8860 | 8860 | 8860 | 335 |
| 306 | 20231103 | 134600 | 2057192210 | 8860 | 8860 | 8860 | 8860 | 0 |
| 307 | 20231103 | 134500 | 2057192210 | 8860 | 8880 | 8880 | 8860 | 89 |
| 308 | 20231103 | 134400 | 2056402750 | 8880 | 8880 | 8880 | 8880 | 80 |
| 309 | 20231103 | 134300 | 2055692350 | 8870 | 8870 | 8870 | 8870 | 0 |
| 310 | 20231103 | 134200 | 2055692350 | 8870 | 8870 | 8870 | 8870 | 0 |
| 311 | 20231103 | 134100 | 2055692350 | 8870 | 8870 | 8870 | 8870 | 50 |
| 312 | 20231103 | 134000 | 2055248850 | 8860 | 8860 | 8860 | 8860 | 35 |
| 313 | 20231103 | 133900 | 2054938750 | 8850 | 8850 | 8850 | 8850 | 200 |
| 314 | 20231103 | 133800 | 2053168750 | 8850 | 8890 | 8890 | 8850 | 215 |
| 315 | 20231103 | 133700 | 2051262810 | 8860 | 8860 | 8860 | 8860 | 25 |
| 316 | 20231103 | 133600 | 2051041310 | 8860 | 8870 | 8870 | 8860 | 264 |
| 317 | 20231103 | 133500 | 2048701190 | 8900 | 8870 | 8900 | 8870 | 172 |
| 318 | 20231103 | 133400 | 2047171550 | 8870 | 8880 | 8880 | 8870 | 30 |
| 319 | 20231103 | 133300 | 2046905250 | 8880 | 8880 | 8880 | 8880 | 0 |
| 320 | 20231103 | 133200 | 2046905250 | 8880 | 8890 | 8890 | 8880 | 472 |
| 321 | 20231103 | 133100 | 2042711690 | 8890 | 8890 | 8890 | 8890 | 218 |
| 322 | 20231103 | 133000 | 2040773670 | 8890 | 8890 | 8890 | 8890 | 10 |
| 323 | 20231103 | 132900 | 2040684770 | 8890 | 8890 | 8890 | 8890 | 0 |
| 324 | 20231103 | 132800 | 2040684770 | 8890 | 8890 | 8890 | 8890 | 113 |
| 325 | 20231103 | 132700 | 2039680200 | 8900 | 8900 | 8900 | 8900 | 932 |
| 326 | 20231103 | 132600 | 2031385400 | 8910 | 8910 | 8910 | 8910 | 0 |
| 327 | 20231103 | 132500 | 2031385400 | 8910 | 8900 | 8910 | 8900 | 16 |
| 328 | 20231103 | 132400 | 2031242930 | 8900 | 8900 | 8900 | 8900 | 60 |
| 329 | 20231103 | 132300 | 2030708930 | 8900 | 8900 | 8900 | 8890 | 68 |
| 330 | 20231103 | 132200 | 2030104270 | 8900 | 8860 | 8900 | 8860 | 675 |
| 331 | 20231103 | 132100 | 2024112820 | 8860 | 8860 | 8860 | 8860 | 495 |
| 332 | 20231103 | 132000 | 2019727120 | 8860 | 8880 | 8880 | 8860 | 127 |
| 333 | 20231103 | 131900 | 2018599990 | 8880 | 8880 | 8880 | 8870 | 52 |
| 334 | 20231103 | 131800 | 2018138730 | 8870 | 8870 | 8870 | 8870 | 0 |
| 335 | 20231103 | 131700 | 2018138730 | 8870 | 8870 | 8870 | 8870 | 5 |
| 336 | 20231103 | 131600 | 2018094380 | 8870 | 8870 | 8870 | 8870 | 0 |
| 337 | 20231103 | 131500 | 2018094380 | 8870 | 8870 | 8870 | 8870 | 0 |
| 338 | 20231103 | 131400 | 2018094380 | 8870 | 8870 | 8870 | 8870 | 0 |
| 339 | 20231103 | 131300 | 2018094380 | 8870 | 8870 | 8870 | 8870 | 2 |
| 340 | 20231103 | 131200 | 2018076640 | 8870 | 8860 | 8870 | 8860 | 151 |
| 341 | 20231103 | 131100 | 2016737320 | 8860 | 8870 | 8870 | 8860 | 149 |
| 342 | 20231103 | 131000 | 2015415700 | 8870 | 8880 | 8880 | 8870 | 278 |
| 343 | 20231103 | 130900 | 2012947070 | 8880 | 8840 | 8880 | 8840 | 227 |
| 344 | 20231103 | 130800 | 2010934100 | 8840 | 8840 | 8840 | 8840 | 435 |
| 345 | 20231103 | 130700 | 2007088700 | 8840 | 8840 | 8840 | 8840 | 47 |
| 346 | 20231103 | 130600 | 2006673220 | 8840 | 8840 | 8840 | 8840 | 0 |
| 347 | 20231103 | 130500 | 2006673220 | 8840 | 8840 | 8840 | 8840 | 425 |
| 348 | 20231103 | 130400 | 2002916220 | 8850 | 8850 | 8850 | 8850 | 0 |
| 349 | 20231103 | 130300 | 2002916220 | 8850 | 8850 | 8850 | 8850 | 60 |
| 350 | 20231103 | 130200 | 2002385220 | 8840 | 8840 | 8840 | 8840 | 0 |
| 351 | 20231103 | 130100 | 2002385220 | 8840 | 8840 | 8840 | 8840 | 2 |
| 352 | 20231103 | 130000 | 2002367540 | 8850 | 8850 | 8850 | 8850 | 0 |
| 353 | 20231103 | 125900 | 2002367540 | 8850 | 8850 | 8850 | 8850 | 390 |
| 354 | 20231103 | 125800 | 1998916040 | 8850 | 8850 | 8850 | 8850 | 211 |
| 355 | 20231103 | 125700 | 1997048690 | 8850 | 8850 | 8850 | 8850 | 0 |
| 356 | 20231103 | 125600 | 1997048690 | 8850 | 8850 | 8850 | 8850 | 946 |
| 357 | 20231103 | 125500 | 1988676590 | 8850 | 8850 | 8850 | 8850 | 0 |
| 358 | 20231103 | 125400 | 1988676590 | 8850 | 8860 | 8860 | 8850 | 169 |
| 359 | 20231103 | 125300 | 1987179260 | 8850 | 8860 | 8860 | 8850 | 736 |
| 360 | 20231103 | 125200 | 1980660180 | 8860 | 8860 | 8860 | 8860 | 60 |
| 361 | 20231103 | 125100 | 1980128580 | 8860 | 8860 | 8860 | 8850 | 634 |
| 362 | 20231103 | 125000 | 1974511380 | 8860 | 8870 | 8870 | 8860 | 97 |
| 363 | 20231103 | 124900 | 1973651680 | 8870 | 8870 | 8870 | 8870 | 13 |
| 364 | 20231103 | 124800 | 1973536370 | 8870 | 8870 | 8870 | 8870 | 60 |
| 365 | 20231103 | 124700 | 1973004170 | 8870 | 8870 | 8870 | 8860 | 523 |
| 366 | 20231103 | 124600 | 1968365490 | 8870 | 8870 | 8870 | 8870 | 1 |
| 367 | 20231103 | 124500 | 1968356620 | 8870 | 8880 | 8900 | 8870 | 39 |
| 368 | 20231103 | 124400 | 1968010140 | 8880 | 8880 | 8880 | 8880 | 25 |
| 369 | 20231103 | 124300 | 1967788140 | 8880 | 8880 | 8880 | 8880 | 2 |
| 370 | 20231103 | 124200 | 1967770380 | 8880 | 8880 | 8880 | 8880 | 55 |
| 371 | 20231103 | 124100 | 1967281980 | 8880 | 8880 | 8880 | 8880 | 0 |
| 372 | 20231103 | 124000 | 1967281980 | 8880 | 8880 | 8880 | 8870 | 121 |
| 373 | 20231103 | 123900 | 1966207620 | 8880 | 8880 | 8880 | 8880 | 42 |
| 374 | 20231103 | 123800 | 1965834660 | 8870 | 8880 | 8880 | 8870 | 42 |
| 375 | 20231103 | 123700 | 1965461730 | 8860 | 8860 | 8860 | 8860 | 0 |
| 376 | 20231103 | 123600 | 1965461730 | 8860 | 8890 | 8890 | 8860 | 379 |
| 377 | 20231103 | 123500 | 1962092570 | 8850 | 8910 | 8910 | 8850 | 3054 |
| 378 | 20231103 | 123400 | 1934973960 | 8900 | 8910 | 8910 | 8900 | 241 |
| 379 | 20231103 | 123300 | 1932826750 | 8910 | 8910 | 8910 | 8910 | 20 |
| 380 | 20231103 | 123200 | 1932648550 | 8910 | 8910 | 8910 | 8900 | 288 |
| 381 | 20231103 | 123100 | 1930082580 | 8910 | 8920 | 8920 | 8910 | 268 |
| 382 | 20231103 | 123000 | 1927693700 | 8910 | 8910 | 8910 | 8910 | 44 |
| 383 | 20231103 | 122900 | 1927301660 | 8900 | 8900 | 8900 | 8900 | 9 |
| 384 | 20231103 | 122800 | 1927221560 | 8910 | 8910 | 8910 | 8910 | 100 |
| 385 | 20231103 | 122700 | 1926330560 | 8900 | 8900 | 8900 | 8900 | 300 |
| 386 | 20231103 | 122600 | 1923660560 | 8900 | 8910 | 8910 | 8900 | 251 |
| 387 | 20231103 | 122500 | 1921426060 | 8900 | 8910 | 8910 | 8900 | 104 |
| 388 | 20231103 | 122400 | 1920499510 | 8910 | 8910 | 8910 | 8910 | 21 |
| 389 | 20231103 | 122300 | 1920312400 | 8910 | 8910 | 8910 | 8910 | 0 |
| 390 | 20231103 | 122200 | 1920312400 | 8910 | 8910 | 8910 | 8910 | 4 |
| 391 | 20231103 | 122100 | 1920276760 | 8900 | 8910 | 8910 | 8900 | 250 |
| 392 | 20231103 | 122000 | 1918050190 | 8910 | 8910 | 8910 | 8910 | 20 |
| 393 | 20231103 | 121900 | 1917871990 | 8910 | 8910 | 8910 | 8910 | 250 |
| 394 | 20231103 | 121800 | 1915644490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 395 | 20231103 | 121700 | 1915644490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 396 | 20231103 | 121600 | 1915644490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 397 | 20231103 | 121500 | 1915644490 | 8900 | 8920 | 8920 | 8900 | 22 |
| 398 | 20231103 | 121400 | 1915448670 | 8900 | 8910 | 8910 | 8900 | 20 |
| 399 | 20231103 | 121300 | 1915270550 | 8900 | 8930 | 8930 | 8900 | 16 |
| 400 | 20231103 | 121200 | 1915127890 | 8950 | 8950 | 8950 | 8950 | 1 |
| 401 | 20231103 | 121100 | 1915118940 | 8960 | 8950 | 8960 | 8950 | 39 |
| 402 | 20231103 | 121000 | 1914769840 | 8950 | 8950 | 8950 | 8950 | 1 |
| 403 | 20231103 | 120900 | 1914760890 | 8920 | 8920 | 8920 | 8920 | 51 |
| 404 | 20231103 | 120800 | 1914305970 | 8900 | 8900 | 8900 | 8900 | 0 |
| 405 | 20231103 | 120700 | 1914305970 | 8900 | 8910 | 8970 | 8900 | 662 |
| 406 | 20231103 | 120600 | 1908384920 | 8910 | 8910 | 8910 | 8910 | 1 |
| 407 | 20231103 | 120500 | 1908376010 | 8890 | 8890 | 8890 | 8890 | 50 |
| 408 | 20231103 | 120400 | 1907931510 | 8890 | 8910 | 8910 | 8890 | 40 |
| 409 | 20231103 | 120300 | 1907575410 | 8910 | 8920 | 8920 | 8910 | 439 |
| 410 | 20231103 | 120200 | 1903663450 | 8930 | 8930 | 8930 | 8930 | 12 |
| 411 | 20231103 | 120100 | 1903556290 | 8930 | 8940 | 8940 | 8930 | 2 |
| 412 | 20231103 | 120000 | 1903538420 | 8950 | 8950 | 8950 | 8950 | 1 |
| 413 | 20231103 | 115900 | 1903529470 | 8940 | 8910 | 8940 | 8900 | 792 |
| 414 | 20231103 | 115800 | 1896461420 | 8900 | 8880 | 8900 | 8880 | 42 |
| 415 | 20231103 | 115700 | 1896087740 | 8880 | 8880 | 8880 | 8880 | 0 |
| 416 | 20231103 | 115600 | 1896087740 | 8880 | 8880 | 8880 | 8880 | 0 |
| 417 | 20231103 | 115500 | 1896087740 | 8880 | 8890 | 8890 | 8880 | 475 |
| 418 | 20231103 | 115400 | 1891865230 | 8890 | 8890 | 8890 | 8890 | 50 |
| 419 | 20231103 | 115300 | 1891420730 | 8900 | 8900 | 8900 | 8900 | 223 |
| 420 | 20231103 | 115200 | 1889436030 | 8910 | 8900 | 8910 | 8900 | 91 |
| 421 | 20231103 | 115100 | 1888626090 | 8910 | 8890 | 8910 | 8890 | 232 |
| 422 | 20231103 | 115000 | 1886561520 | 8890 | 8890 | 8890 | 8890 | 14 |
| 423 | 20231103 | 114900 | 1886437060 | 8890 | 8890 | 8890 | 8890 | 0 |
| 424 | 20231103 | 114800 | 1886437060 | 8890 | 8900 | 8900 | 8890 | 32 |
| 425 | 20231103 | 114700 | 1886152500 | 8900 | 8890 | 8900 | 8890 | 22 |
| 426 | 20231103 | 114600 | 1885956720 | 8890 | 8910 | 8910 | 8890 | 1040 |
| 427 | 20231103 | 114500 | 1876696200 | 8910 | 8920 | 8920 | 8910 | 524 |
| 428 | 20231103 | 114400 | 1872022230 | 8920 | 8930 | 8930 | 8920 | 500 |
| 429 | 20231103 | 114300 | 1867562200 | 8930 | 8930 | 8930 | 8930 | 435 |
| 430 | 20231103 | 114200 | 1863677650 | 8940 | 8940 | 8940 | 8940 | 6 |
| 431 | 20231103 | 114100 | 1863624010 | 8960 | 8960 | 8960 | 8960 | 0 |
| 432 | 20231103 | 114000 | 1863624010 | 8960 | 8950 | 8960 | 8950 | 621 |
| 433 | 20231103 | 113900 | 1858063060 | 8950 | 8960 | 8970 | 8950 | 577 |
| 434 | 20231103 | 113800 | 1852890830 | 8970 | 8960 | 8970 | 8960 | 765 |
| 435 | 20231103 | 113700 | 1846035720 | 8980 | 8980 | 8980 | 8980 | 184 |
| 436 | 20231103 | 113600 | 1844383400 | 8970 | 8950 | 8970 | 8950 | 2410 |
| 437 | 20231103 | 113500 | 1822787860 | 8930 | 8930 | 8930 | 8930 | 5 |
| 438 | 20231103 | 113400 | 1822743210 | 8920 | 8920 | 8920 | 8920 | 0 |
| 439 | 20231103 | 113300 | 1822743210 | 8920 | 8920 | 8920 | 8920 | 101 |
| 440 | 20231103 | 113200 | 1821842290 | 8960 | 8960 | 8960 | 8960 | 150 |
| 441 | 20231103 | 113100 | 1820498290 | 8960 | 8930 | 8960 | 8930 | 301 |
| 442 | 20231103 | 113000 | 1817806840 | 8930 | 8930 | 8930 | 8930 | 1039 |
| 443 | 20231103 | 112900 | 1808528570 | 8930 | 8940 | 8940 | 8930 | 29 |
| 444 | 20231103 | 112800 | 1808269320 | 8940 | 8960 | 8960 | 8940 | 482 |
| 445 | 20231103 | 112700 | 1803959830 | 8950 | 8970 | 8970 | 8950 | 425 |
| 446 | 20231103 | 112600 | 1800151690 | 8970 | 8960 | 8970 | 8960 | 224 |
| 447 | 20231103 | 112500 | 1798144600 | 8960 | 8960 | 8960 | 8960 | 46 |
| 448 | 20231103 | 112400 | 1797732440 | 8960 | 8960 | 8960 | 8960 | 1 |
| 449 | 20231103 | 112300 | 1797723480 | 8940 | 8940 | 8940 | 8940 | 1127 |
| 450 | 20231103 | 112200 | 1787648100 | 8960 | 8940 | 8960 | 8940 | 264 |
| 451 | 20231103 | 112100 | 1785285690 | 8950 | 8970 | 8970 | 8950 | 459 |
| 452 | 20231103 | 112000 | 1781172940 | 8970 | 8950 | 8970 | 8950 | 1144 |
| 453 | 20231103 | 111900 | 1770920040 | 8950 | 8960 | 8960 | 8950 | 189 |
| 454 | 20231103 | 111800 | 1769226890 | 8960 | 8920 | 8960 | 8920 | 7279 |
| 455 | 20231103 | 111700 | 1704126550 | 8900 | 8920 | 8920 | 8890 | 218 |
| 456 | 20231103 | 111600 | 1702182760 | 8900 | 8910 | 8910 | 8900 | 249 |
| 457 | 20231103 | 111500 | 1699966640 | 8900 | 8900 | 8900 | 8900 | 322 |
| 458 | 20231103 | 111400 | 1697100840 | 8900 | 8900 | 8900 | 8900 | 644 |
| 459 | 20231103 | 111300 | 1691369240 | 8900 | 8920 | 8920 | 8900 | 1515 |
| 460 | 20231103 | 111200 | 1677881450 | 8920 | 8910 | 8920 | 8900 | 225 |
| 461 | 20231103 | 111100 | 1675877740 | 8910 | 8940 | 8940 | 8900 | 389 |
| 462 | 20231103 | 111000 | 1672414020 | 8900 | 8950 | 8950 | 8900 | 926 |
| 463 | 20231103 | 110900 | 1664145340 | 8950 | 8990 | 8990 | 8950 | 1519 |
| 464 | 20231103 | 110800 | 1650513140 | 8990 | 8980 | 8990 | 8950 | 5237 |
| 465 | 20231103 | 110700 | 1603568690 | 8990 | 8970 | 8990 | 8970 | 3165 |
| 466 | 20231103 | 110600 | 1575129850 | 8970 | 8940 | 8980 | 8940 | 3529 |
| 467 | 20231103 | 110500 | 1543532090 | 8930 | 8910 | 8930 | 8910 | 360 |
| 468 | 20231103 | 110400 | 1540319740 | 8900 | 8940 | 8960 | 8900 | 714 |
| 469 | 20231103 | 110300 | 1533951840 | 8960 | 8940 | 8970 | 8880 | 1890 |
| 470 | 20231103 | 110200 | 1517020090 | 8950 | 8940 | 8950 | 8940 | 400 |
| 471 | 20231103 | 110100 | 1513441770 | 8940 | 8860 | 8940 | 8860 | 3054 |
| 472 | 20231103 | 110000 | 1486234490 | 8850 | 8850 | 8850 | 8850 | 177 |
| 473 | 20231103 | 105900 | 1484668040 | 8850 | 8850 | 8850 | 8850 | 5 |
| 474 | 20231103 | 105800 | 1484623790 | 8860 | 8830 | 8860 | 8820 | 110 |
| 475 | 20231103 | 105700 | 1483653310 | 8830 | 8830 | 8830 | 8820 | 138 |
| 476 | 20231103 | 105600 | 1482434780 | 8830 | 8840 | 8840 | 8830 | 18 |
| 477 | 20231103 | 105500 | 1482275690 | 8840 | 8840 | 8840 | 8840 | 173 |
| 478 | 20231103 | 105400 | 1480746370 | 8840 | 8840 | 8840 | 8840 | 111 |
| 479 | 20231103 | 105300 | 1479765130 | 8840 | 8850 | 8850 | 8840 | 340 |
| 480 | 20231103 | 105200 | 1476757220 | 8860 | 8860 | 8860 | 8860 | 41 |
| 481 | 20231103 | 105100 | 1476393960 | 8860 | 8860 | 8860 | 8860 | 6 |
| 482 | 20231103 | 105000 | 1476340800 | 8880 | 8850 | 8880 | 8840 | 1102 |
| 483 | 20231103 | 104900 | 1466590140 | 8880 | 8880 | 8880 | 8880 | 0 |
| 484 | 20231103 | 104800 | 1466590140 | 8880 | 8850 | 8880 | 8850 | 910 |
| 485 | 20231103 | 104700 | 1458536310 | 8850 | 8850 | 8850 | 8850 | 17 |
| 486 | 20231103 | 104600 | 1458385860 | 8840 | 8880 | 8880 | 8840 | 857 |
| 487 | 20231103 | 104500 | 1450800460 | 8890 | 8880 | 8890 | 8880 | 709 |
| 488 | 20231103 | 104400 | 1444499390 | 8820 | 8820 | 8880 | 8820 | 19 |
| 489 | 20231103 | 104300 | 1444331210 | 8890 | 8830 | 8890 | 8810 | 1631 |
| 490 | 20231103 | 104200 | 1429861600 | 8810 | 8840 | 8840 | 8810 | 2111 |
| 491 | 20231103 | 104100 | 1411224260 | 8830 | 8840 | 8840 | 8830 | 300 |
| 492 | 20231103 | 104000 | 1408572270 | 8840 | 8850 | 8850 | 8840 | 6 |
| 493 | 20231103 | 103900 | 1408519180 | 8860 | 8860 | 8860 | 8860 | 13 |
| 494 | 20231103 | 103800 | 1408404000 | 8830 | 8840 | 8840 | 8830 | 465 |
| 495 | 20231103 | 103700 | 1404296530 | 8870 | 8870 | 8870 | 8870 | 501 |
| 496 | 20231103 | 103600 | 1399852660 | 8830 | 8870 | 8890 | 8830 | 403 |
| 497 | 20231103 | 103500 | 1396278050 | 8860 | 8830 | 8860 | 8830 | 111 |
| 498 | 20231103 | 103400 | 1395295790 | 8800 | 8810 | 8860 | 8800 | 864 |
| 499 | 20231103 | 103300 | 1387681940 | 8860 | 8820 | 8860 | 8810 | 74 |
| 500 | 20231103 | 103200 | 1387029740 | 8800 | 8800 | 8800 | 8800 | 10 |
| 501 | 20231103 | 103100 | 1386941740 | 8800 | 8850 | 8870 | 8800 | 433 |
| 502 | 20231103 | 103000 | 1383110440 | 8780 | 8860 | 8860 | 8780 | 1698 |
| 503 | 20231103 | 102900 | 1368157290 | 8850 | 8910 | 8910 | 8810 | 1313 |
| 504 | 20231103 | 102800 | 1356568160 | 8910 | 8850 | 8910 | 8830 | 724 |
| 505 | 20231103 | 102700 | 1350163070 | 8850 | 8890 | 8890 | 8850 | 1566 |
| 506 | 20231103 | 102600 | 1336274480 | 8890 | 8900 | 8930 | 8890 | 399 |
| 507 | 20231103 | 102500 | 1332721410 | 8900 | 8910 | 8920 | 8900 | 2085 |
| 508 | 20231103 | 102400 | 1314144030 | 8920 | 8890 | 8940 | 8890 | 2279 |
| 509 | 20231103 | 102300 | 1293808610 | 8880 | 8920 | 8950 | 8880 | 2055 |
| 510 | 20231103 | 102200 | 1275490320 | 8880 | 8950 | 8960 | 8880 | 3789 |
| 511 | 20231103 | 102100 | 1241698120 | 8970 | 8980 | 9030 | 8960 | 4695 |
| 512 | 20231103 | 102000 | 1199433880 | 9010 | 9020 | 9040 | 9000 | 7183 |
| 513 | 20231103 | 101900 | 1134650110 | 9020 | 8870 | 9030 | 8870 | 10514 |
| 514 | 20231103 | 101800 | 1040197950 | 8870 | 8810 | 8880 | 8810 | 4605 |
| 515 | 20231103 | 101700 | 999493050 | 8810 | 8820 | 8820 | 8810 | 227 |
| 516 | 20231103 | 101600 | 997491110 | 8810 | 8790 | 8810 | 8760 | 5240 |
| 517 | 20231103 | 101500 | 951426350 | 8790 | 8790 | 8800 | 8790 | 41 |
| 518 | 20231103 | 101400 | 951065860 | 8800 | 8790 | 8800 | 8790 | 180 |
| 519 | 20231103 | 101300 | 949481970 | 8800 | 8770 | 8800 | 8770 | 20 |
| 520 | 20231103 | 101200 | 949306520 | 8760 | 8760 | 8760 | 8750 | 111 |
| 521 | 20231103 | 101100 | 948334270 | 8770 | 8800 | 8800 | 8770 | 108 |
| 522 | 20231103 | 101000 | 947386790 | 8780 | 8800 | 8810 | 8780 | 298 |
| 523 | 20231103 | 100900 | 944763680 | 8800 | 8770 | 8810 | 8770 | 477 |
| 524 | 20231103 | 100800 | 940570310 | 8730 | 8730 | 8780 | 8730 | 308 |
| 525 | 20231103 | 100700 | 937877240 | 8730 | 8750 | 8790 | 8730 | 600 |
| 526 | 20231103 | 100600 | 932614200 | 8750 | 8730 | 8750 | 8730 | 551 |
| 527 | 20231103 | 100500 | 927801650 | 8720 | 8700 | 8720 | 8700 | 887 |
| 528 | 20231103 | 100400 | 920071930 | 8690 | 8690 | 8700 | 8680 | 2287 |
| 529 | 20231103 | 100300 | 900177680 | 8690 | 8690 | 8690 | 8690 | 100 |
| 530 | 20231103 | 100200 | 899308680 | 8700 | 8700 | 8710 | 8690 | 64 |
| 531 | 20231103 | 100100 | 898752450 | 8680 | 8700 | 8700 | 8680 | 468 |
| 532 | 20231103 | 100000 | 894682850 | 8700 | 8670 | 8700 | 8670 | 51 |
| 533 | 20231103 | 095900 | 894240230 | 8670 | 8680 | 8680 | 8670 | 242 |
| 534 | 20231103 | 095800 | 892141920 | 8680 | 8670 | 8690 | 8670 | 239 |
| 535 | 20231103 | 095700 | 890068910 | 8670 | 8670 | 8670 | 8670 | 141 |
| 536 | 20231103 | 095600 | 888846440 | 8670 | 8600 | 8670 | 8590 | 841 |
| 537 | 20231103 | 095500 | 881609110 | 8590 | 8630 | 8630 | 8590 | 3583 |
| 538 | 20231103 | 095400 | 850810200 | 8600 | 8620 | 8630 | 8600 | 328 |
| 539 | 20231103 | 095300 | 847987710 | 8620 | 8630 | 8630 | 8600 | 1005 |
| 540 | 20231103 | 095200 | 839337320 | 8610 | 8640 | 8640 | 8610 | 298 |
| 541 | 20231103 | 095100 | 836770550 | 8630 | 8620 | 8630 | 8610 | 964 |
| 542 | 20231103 | 095000 | 828468120 | 8620 | 8650 | 8670 | 8620 | 92 |
| 543 | 20231103 | 094900 | 827671330 | 8650 | 8610 | 8650 | 8610 | 301 |
| 544 | 20231103 | 094800 | 825071120 | 8610 | 8640 | 8650 | 8610 | 2034 |
| 545 | 20231103 | 094700 | 807531520 | 8640 | 8640 | 8640 | 8640 | 180 |
| 546 | 20231103 | 094600 | 805976320 | 8640 | 8640 | 8640 | 8620 | 222 |
| 547 | 20231103 | 094500 | 804058830 | 8630 | 8630 | 8630 | 8620 | 212 |
| 548 | 20231103 | 094400 | 802229500 | 8620 | 8620 | 8620 | 8620 | 298 |
| 549 | 20231103 | 094300 | 799660740 | 8630 | 8610 | 8630 | 8590 | 1212 |
| 550 | 20231103 | 094200 | 789235310 | 8610 | 8640 | 8640 | 8600 | 1857 |
| 551 | 20231103 | 094100 | 773221670 | 8600 | 8600 | 8640 | 8600 | 518 |
| 552 | 20231103 | 094000 | 768766430 | 8600 | 8700 | 8700 | 8600 | 6737 |
| 553 | 20231103 | 093900 | 710437300 | 8720 | 8720 | 8730 | 8700 | 527 |
| 554 | 20231103 | 093800 | 705846930 | 8720 | 8700 | 8720 | 8700 | 478 |
| 555 | 20231103 | 093700 | 701688190 | 8660 | 8720 | 8720 | 8660 | 1144 |
| 556 | 20231103 | 093600 | 691774320 | 8720 | 8710 | 8720 | 8670 | 3585 |
| 557 | 20231103 | 093500 | 660649420 | 8710 | 8690 | 8710 | 8650 | 2272 |
| 558 | 20231103 | 093400 | 640976410 | 8670 | 8730 | 8730 | 8660 | 2434 |
| 559 | 20231103 | 093300 | 619875370 | 8700 | 8720 | 8730 | 8700 | 662 |
| 560 | 20231103 | 093200 | 614109050 | 8710 | 8690 | 8710 | 8690 | 139 |
| 561 | 20231103 | 093100 | 612898560 | 8710 | 8710 | 8710 | 8710 | 454 |
| 562 | 20231103 | 093000 | 608944220 | 8710 | 8710 | 8710 | 8670 | 234 |
| 563 | 20231103 | 092900 | 606911270 | 8680 | 8680 | 8680 | 8660 | 897 |
| 564 | 20231103 | 092800 | 599126200 | 8680 | 8660 | 8700 | 8650 | 1713 |
| 565 | 20231103 | 092700 | 584263670 | 8660 | 8750 | 8750 | 8650 | 8366 |
| 566 | 20231103 | 092600 | 511373380 | 8770 | 8750 | 8770 | 8750 | 475 |
| 567 | 20231103 | 092500 | 507217050 | 8740 | 8750 | 8750 | 8740 | 870 |
| 568 | 20231103 | 092400 | 499605490 | 8750 | 8750 | 8760 | 8750 | 1222 |
| 569 | 20231103 | 092300 | 488912830 | 8750 | 8800 | 8800 | 8740 | 192 |
| 570 | 20231103 | 092200 | 487232770 | 8740 | 8790 | 8790 | 8740 | 2754 |
| 571 | 20231103 | 092100 | 463108110 | 8800 | 8820 | 8820 | 8800 | 42 |
| 572 | 20231103 | 092000 | 462738070 | 8820 | 8790 | 8830 | 8770 | 2747 |
| 573 | 20231103 | 091900 | 438587050 | 8790 | 8810 | 8810 | 8780 | 574 |
| 574 | 20231103 | 091800 | 433541620 | 8820 | 8800 | 8820 | 8790 | 1153 |
| 575 | 20231103 | 091700 | 423391610 | 8800 | 8800 | 8820 | 8800 | 803 |
| 576 | 20231103 | 091600 | 416325110 | 8800 | 8860 | 8870 | 8800 | 1201 |
| 577 | 20231103 | 091500 | 405737980 | 8870 | 8840 | 8870 | 8830 | 389 |
| 578 | 20231103 | 091400 | 402297530 | 8840 | 8800 | 8860 | 8800 | 418 |
| 579 | 20231103 | 091300 | 398600910 | 8840 | 8830 | 8860 | 8800 | 914 |
| 580 | 20231103 | 091200 | 390534270 | 8820 | 8810 | 8830 | 8790 | 877 |
| 581 | 20231103 | 091100 | 382801970 | 8810 | 8820 | 8820 | 8800 | 1230 |
| 582 | 20231103 | 091000 | 371967300 | 8820 | 8880 | 8880 | 8820 | 2767 |
| 583 | 20231103 | 090900 | 347491150 | 8890 | 8900 | 8900 | 8880 | 550 |
| 584 | 20231103 | 090800 | 342601660 | 8900 | 8880 | 8900 | 8880 | 765 |
| 585 | 20231103 | 090700 | 335803030 | 8900 | 8850 | 8900 | 8850 | 1775 |
| 586 | 20231103 | 090600 | 320059690 | 8840 | 8900 | 8900 | 8840 | 3458 |
| 587 | 20231103 | 090500 | 289474590 | 8930 | 8930 | 8930 | 8840 | 1377 |
| 588 | 20231103 | 090400 | 277263880 | 8930 | 8900 | 8930 | 8900 | 613 |
| 589 | 20231103 | 090300 | 271807880 | 8900 | 8900 | 8900 | 8870 | 3379 |
| 590 | 20231103 | 090200 | 241747410 | 8910 | 9010 | 9060 | 8910 | 7558 |
| 591 | 20231103 | 090100 | 174122360 | 9010 | 9070 | 9070 | 8980 | 2511 |
| 592 | 20231103 | 090000 | 151507400 | 9070 | 9080 | 9080 | 8970 | 10822 |