32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 2622 |
| 3 | 20231103 | 191000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 4 | 20231103 | 190900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 5 | 20231103 | 190800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 6 | 20231103 | 190700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 7 | 20231103 | 190600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 8 | 20231103 | 190500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 9 | 20231103 | 190400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 10 | 20231103 | 190300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 11 | 20231103 | 190200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 12 | 20231103 | 190100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 13 | 20231103 | 190000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 14 | 20231103 | 185900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 15 | 20231103 | 185800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 16 | 20231103 | 185700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 17 | 20231103 | 185600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 18 | 20231103 | 185500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 19 | 20231103 | 185400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 20 | 20231103 | 185300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 21 | 20231103 | 185200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 22 | 20231103 | 185100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 23 | 20231103 | 185000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 24 | 20231103 | 184900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 25 | 20231103 | 184800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 26 | 20231103 | 184700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 27 | 20231103 | 184600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 28 | 20231103 | 184500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 29 | 20231103 | 184400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 30 | 20231103 | 184300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 31 | 20231103 | 184200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 32 | 20231103 | 184100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 2622 |
| 33 | 20231103 | 184000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 34 | 20231103 | 183900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 35 | 20231103 | 183800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 36 | 20231103 | 183700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 37 | 20231103 | 183600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 38 | 20231103 | 183500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 39 | 20231103 | 183400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 40 | 20231103 | 183300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 41 | 20231103 | 183200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 42 | 20231103 | 183100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 43 | 20231103 | 183000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 44 | 20231103 | 182900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 45 | 20231103 | 182800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 46 | 20231103 | 182700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 47 | 20231103 | 182600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 48 | 20231103 | 182500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 49 | 20231103 | 182400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 50 | 20231103 | 182300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 51 | 20231103 | 182200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 52 | 20231103 | 182100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 53 | 20231103 | 182000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 54 | 20231103 | 181900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 55 | 20231103 | 181800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 56 | 20231103 | 181700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 57 | 20231103 | 181600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 58 | 20231103 | 181500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 59 | 20231103 | 181400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 60 | 20231103 | 181300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 61 | 20231103 | 181200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 62 | 20231103 | 181100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 2622 |
| 63 | 20231103 | 181000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 64 | 20231103 | 180900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 65 | 20231103 | 180800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 66 | 20231103 | 180700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 67 | 20231103 | 180600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 68 | 20231103 | 180500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 69 | 20231103 | 180400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 70 | 20231103 | 180300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 71 | 20231103 | 180200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 72 | 20231103 | 180100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 73 | 20231103 | 180000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 74 | 20231103 | 175900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 75 | 20231103 | 175800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 76 | 20231103 | 175700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 77 | 20231103 | 175600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 78 | 20231103 | 175500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 79 | 20231103 | 175400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 80 | 20231103 | 175300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 81 | 20231103 | 175200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 82 | 20231103 | 175100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 83 | 20231103 | 175000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 84 | 20231103 | 174900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 85 | 20231103 | 174800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 86 | 20231103 | 174700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 87 | 20231103 | 174600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 88 | 20231103 | 174500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 89 | 20231103 | 174400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 90 | 20231103 | 174300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 91 | 20231103 | 174200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 92 | 20231103 | 174100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 2622 |
| 93 | 20231103 | 174000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 94 | 20231103 | 173900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 95 | 20231103 | 173800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 96 | 20231103 | 173700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 97 | 20231103 | 173600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 98 | 20231103 | 173500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 99 | 20231103 | 173400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 100 | 20231103 | 173300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 101 | 20231103 | 173200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 102 | 20231103 | 173100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 103 | 20231103 | 173000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 104 | 20231103 | 172900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 105 | 20231103 | 172800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 106 | 20231103 | 172700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 107 | 20231103 | 172600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 108 | 20231103 | 172500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 109 | 20231103 | 172400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 110 | 20231103 | 172300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 111 | 20231103 | 172200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 112 | 20231103 | 172100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 113 | 20231103 | 172000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 114 | 20231103 | 171900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 115 | 20231103 | 171800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 116 | 20231103 | 171700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 117 | 20231103 | 171600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 118 | 20231103 | 171500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 119 | 20231103 | 171400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 120 | 20231103 | 171300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 121 | 20231103 | 171200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 122 | 20231103 | 171100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 2622 |
| 123 | 20231103 | 171000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 124 | 20231103 | 170900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 125 | 20231103 | 170800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 126 | 20231103 | 170700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 127 | 20231103 | 170600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 128 | 20231103 | 170500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 129 | 20231103 | 170400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 130 | 20231103 | 170300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 131 | 20231103 | 170200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 132 | 20231103 | 170100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 133 | 20231103 | 170000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 134 | 20231103 | 165900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 135 | 20231103 | 165800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 136 | 20231103 | 165700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 137 | 20231103 | 165600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 138 | 20231103 | 165500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 139 | 20231103 | 165400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 140 | 20231103 | 165300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 141 | 20231103 | 165200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 142 | 20231103 | 165100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 143 | 20231103 | 165000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 144 | 20231103 | 164900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 145 | 20231103 | 164800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 146 | 20231103 | 164700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 147 | 20231103 | 164600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 148 | 20231103 | 164500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 149 | 20231103 | 164400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 150 | 20231103 | 164300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 151 | 20231103 | 164200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 152 | 20231103 | 164100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 2622 |
| 153 | 20231103 | 164000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 154 | 20231103 | 163900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 155 | 20231103 | 163800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 156 | 20231103 | 163700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 157 | 20231103 | 163600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 158 | 20231103 | 163500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 159 | 20231103 | 163400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 160 | 20231103 | 163300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 161 | 20231103 | 163200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 162 | 20231103 | 163100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 163 | 20231103 | 163000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 164 | 20231103 | 162900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 165 | 20231103 | 162800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 166 | 20231103 | 162700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 167 | 20231103 | 162600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 168 | 20231103 | 162500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 169 | 20231103 | 162400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 170 | 20231103 | 162300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 171 | 20231103 | 162200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 172 | 20231103 | 162100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 173 | 20231103 | 162000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 174 | 20231103 | 161900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 175 | 20231103 | 161800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 176 | 20231103 | 161700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 177 | 20231103 | 161600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 178 | 20231103 | 161500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 179 | 20231103 | 161400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 180 | 20231103 | 161300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 181 | 20231103 | 161200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 182 | 20231103 | 161100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 2622 |
| 183 | 20231103 | 161000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 184 | 20231103 | 160900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 185 | 20231103 | 160800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 186 | 20231103 | 160700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 187 | 20231103 | 160600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 188 | 20231103 | 160500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 189 | 20231103 | 160400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 190 | 20231103 | 160300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 191 | 20231103 | 160200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 192 | 20231103 | 160100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 193 | 20231103 | 160000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 194 | 20231103 | 155900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 195 | 20231103 | 155800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 196 | 20231103 | 155700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 197 | 20231103 | 155600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 198 | 20231103 | 155500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 199 | 20231103 | 155400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 200 | 20231103 | 155300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 201 | 20231103 | 155200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 202 | 20231103 | 155100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 203 | 20231103 | 155000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 204 | 20231103 | 154900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 205 | 20231103 | 154800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 206 | 20231103 | 154700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 207 | 20231103 | 154600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 208 | 20231103 | 154500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 209 | 20231103 | 154400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 210 | 20231103 | 154300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 211 | 20231103 | 154200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 212 | 20231103 | 154100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 2622 |
| 213 | 20231103 | 154000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 214 | 20231103 | 153900 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 215 | 20231103 | 153800 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 216 | 20231103 | 153700 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 217 | 20231103 | 153600 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 218 | 20231103 | 153500 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 219 | 20231103 | 153400 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 220 | 20231103 | 153300 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 221 | 20231103 | 153200 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 222 | 20231103 | 153100 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 0 |
| 223 | 20231103 | 153000 | 5725592940 | 12630 | 12630 | 12630 | 12630 | 2622 |
| 224 | 20231103 | 152900 | 5692477080 | 12640 | 12640 | 12640 | 12640 | 0 |
| 225 | 20231103 | 152800 | 5692477080 | 12640 | 12640 | 12640 | 12640 | 0 |
| 226 | 20231103 | 152700 | 5692477080 | 12640 | 12640 | 12640 | 12640 | 0 |
| 227 | 20231103 | 152600 | 5692477080 | 12640 | 12640 | 12640 | 12640 | 0 |
| 228 | 20231103 | 152500 | 5692477080 | 12640 | 12640 | 12640 | 12640 | 0 |
| 229 | 20231103 | 152400 | 5692477080 | 12640 | 12640 | 12640 | 12640 | 0 |
| 230 | 20231103 | 152300 | 5692477080 | 12640 | 12640 | 12640 | 12640 | 0 |
| 231 | 20231103 | 152200 | 5692477080 | 12640 | 12640 | 12640 | 12640 | 0 |
| 232 | 20231103 | 152100 | 5692477080 | 12640 | 12640 | 12640 | 12640 | 0 |
| 233 | 20231103 | 152000 | 5692477080 | 12640 | 12640 | 12640 | 12640 | 0 |
| 234 | 20231103 | 151900 | 5692477080 | 12640 | 12660 | 12660 | 12640 | 1609 |
| 235 | 20231103 | 151800 | 5672120620 | 12650 | 12660 | 12660 | 12650 | 81 |
| 236 | 20231103 | 151700 | 5671095660 | 12660 | 12680 | 12680 | 12660 | 1460 |
| 237 | 20231103 | 151600 | 5652592150 | 12680 | 12680 | 12680 | 12670 | 552 |
| 238 | 20231103 | 151500 | 5645592950 | 12670 | 12670 | 12670 | 12670 | 588 |
| 239 | 20231103 | 151400 | 5638142990 | 12670 | 12670 | 12670 | 12670 | 158 |
| 240 | 20231103 | 151300 | 5636141130 | 12660 | 12660 | 12670 | 12650 | 293 |
| 241 | 20231103 | 151200 | 5632430750 | 12670 | 12670 | 12670 | 12670 | 50 |
| 242 | 20231103 | 151100 | 5631797250 | 12670 | 12660 | 12670 | 12650 | 604 |
| 243 | 20231103 | 151000 | 5624155220 | 12660 | 12660 | 12660 | 12660 | 67 |
| 244 | 20231103 | 150900 | 5623307000 | 12670 | 12670 | 12670 | 12660 | 304 |
| 245 | 20231103 | 150800 | 5619455710 | 12670 | 12660 | 12670 | 12660 | 127 |
| 246 | 20231103 | 150700 | 5617846960 | 12670 | 12670 | 12670 | 12670 | 29 |
| 247 | 20231103 | 150600 | 5617479530 | 12650 | 12680 | 12680 | 12650 | 932 |
| 248 | 20231103 | 150500 | 5605674960 | 12680 | 12680 | 12680 | 12680 | 46 |
| 249 | 20231103 | 150400 | 5605091680 | 12680 | 12680 | 12680 | 12670 | 84 |
| 250 | 20231103 | 150300 | 5604026900 | 12670 | 12670 | 12670 | 12670 | 168 |
| 251 | 20231103 | 150200 | 5601898340 | 12670 | 12650 | 12670 | 12650 | 249 |
| 252 | 20231103 | 150100 | 5598745910 | 12650 | 12650 | 12650 | 12650 | 20 |
| 253 | 20231103 | 150000 | 5598492910 | 12650 | 12650 | 12650 | 12640 | 472 |
| 254 | 20231103 | 145900 | 5592522190 | 12650 | 12640 | 12650 | 12640 | 159 |
| 255 | 20231103 | 145800 | 5590512040 | 12640 | 12640 | 12640 | 12640 | 5 |
| 256 | 20231103 | 145700 | 5590448840 | 12640 | 12650 | 12650 | 12640 | 96 |
| 257 | 20231103 | 145600 | 5589235160 | 12640 | 12640 | 12640 | 12640 | 56 |
| 258 | 20231103 | 145500 | 5588527320 | 12650 | 12640 | 12650 | 12630 | 359 |
| 259 | 20231103 | 145400 | 5583986920 | 12650 | 12640 | 12650 | 12630 | 499 |
| 260 | 20231103 | 145300 | 5577675860 | 12640 | 12640 | 12640 | 12640 | 760 |
| 261 | 20231103 | 145200 | 5568069460 | 12650 | 12650 | 12650 | 12650 | 16 |
| 262 | 20231103 | 145100 | 5567867060 | 12650 | 12650 | 12660 | 12640 | 269 |
| 263 | 20231103 | 145000 | 5564464210 | 12650 | 12650 | 12660 | 12650 | 420 |
| 264 | 20231103 | 144900 | 5559150990 | 12650 | 12640 | 12650 | 12630 | 185 |
| 265 | 20231103 | 144800 | 5556813030 | 12640 | 12640 | 12660 | 12640 | 885 |
| 266 | 20231103 | 144700 | 5545626090 | 12630 | 12630 | 12630 | 12630 | 431 |
| 267 | 20231103 | 144600 | 5540182560 | 12640 | 12640 | 12640 | 12640 | 42 |
| 268 | 20231103 | 144500 | 5539651680 | 12640 | 12650 | 12650 | 12630 | 1000 |
| 269 | 20231103 | 144400 | 5527010900 | 12650 | 12650 | 12650 | 12650 | 223 |
| 270 | 20231103 | 144300 | 5524189950 | 12660 | 12660 | 12660 | 12650 | 246 |
| 271 | 20231103 | 144200 | 5521075910 | 12660 | 12660 | 12660 | 12660 | 316 |
| 272 | 20231103 | 144100 | 5517075350 | 12650 | 12660 | 12660 | 12650 | 38 |
| 273 | 20231103 | 144000 | 5516594330 | 12650 | 12650 | 12660 | 12650 | 157 |
| 274 | 20231103 | 143900 | 5514607720 | 12650 | 12650 | 12650 | 12650 | 693 |
| 275 | 20231103 | 143800 | 5505841270 | 12660 | 12660 | 12660 | 12660 | 89 |
| 276 | 20231103 | 143700 | 5504714530 | 12650 | 12650 | 12650 | 12650 | 0 |
| 277 | 20231103 | 143600 | 5504714530 | 12650 | 12660 | 12660 | 12650 | 84 |
| 278 | 20231103 | 143500 | 5503651390 | 12660 | 12650 | 12660 | 12650 | 14 |
| 279 | 20231103 | 143400 | 5503474250 | 12650 | 12650 | 12650 | 12650 | 2 |
| 280 | 20231103 | 143300 | 5503448950 | 12680 | 12650 | 12680 | 12650 | 48 |
| 281 | 20231103 | 143200 | 5502840910 | 12680 | 12670 | 12680 | 12650 | 244 |
| 282 | 20231103 | 143100 | 5499751210 | 12680 | 12650 | 12680 | 12650 | 1165 |
| 283 | 20231103 | 143000 | 5485003840 | 12650 | 12650 | 12650 | 12650 | 85 |
| 284 | 20231103 | 142900 | 5483928590 | 12660 | 12650 | 12660 | 12650 | 2 |
| 285 | 20231103 | 142800 | 5483903280 | 12660 | 12650 | 12660 | 12650 | 43 |
| 286 | 20231103 | 142700 | 5483359060 | 12650 | 12650 | 12660 | 12640 | 220 |
| 287 | 20231103 | 142600 | 5480577860 | 12660 | 12660 | 12660 | 12660 | 196 |
| 288 | 20231103 | 142500 | 5478096500 | 12660 | 12650 | 12660 | 12650 | 24 |
| 289 | 20231103 | 142400 | 5477792760 | 12660 | 12660 | 12660 | 12660 | 35 |
| 290 | 20231103 | 142300 | 5477349660 | 12660 | 12660 | 12660 | 12660 | 0 |
| 291 | 20231103 | 142200 | 5477349660 | 12660 | 12660 | 12660 | 12660 | 1 |
| 292 | 20231103 | 142100 | 5477337000 | 12660 | 12650 | 12660 | 12650 | 104 |
| 293 | 20231103 | 142000 | 5476020870 | 12650 | 12650 | 12650 | 12650 | 2 |
| 294 | 20231103 | 141900 | 5475995570 | 12650 | 12650 | 12650 | 12650 | 172 |
| 295 | 20231103 | 141800 | 5473819770 | 12650 | 12650 | 12650 | 12650 | 1 |
| 296 | 20231103 | 141700 | 5473807120 | 12650 | 12650 | 12650 | 12630 | 1680 |
| 297 | 20231103 | 141600 | 5452588040 | 12660 | 12630 | 12660 | 12630 | 122 |
| 298 | 20231103 | 141500 | 5451044460 | 12640 | 12630 | 12640 | 12630 | 198 |
| 299 | 20231103 | 141400 | 5448543380 | 12620 | 12630 | 12640 | 12620 | 526 |
| 300 | 20231103 | 141300 | 5441899900 | 12630 | 12630 | 12640 | 12630 | 588 |
| 301 | 20231103 | 141200 | 5434473430 | 12640 | 12640 | 12660 | 12640 | 657 |
| 302 | 20231103 | 141100 | 5426166220 | 12650 | 12640 | 12650 | 12640 | 87 |
| 303 | 20231103 | 141000 | 5425066510 | 12660 | 12660 | 12660 | 12650 | 12 |
| 304 | 20231103 | 140900 | 5424914600 | 12660 | 12660 | 12660 | 12630 | 109 |
| 305 | 20231103 | 140800 | 5423537170 | 12660 | 12690 | 12690 | 12660 | 324 |
| 306 | 20231103 | 140700 | 5419435110 | 12670 | 12690 | 12690 | 12670 | 47 |
| 307 | 20231103 | 140600 | 5418838700 | 12690 | 12670 | 12690 | 12670 | 70 |
| 308 | 20231103 | 140500 | 5417951720 | 12690 | 12690 | 12700 | 12690 | 155 |
| 309 | 20231103 | 140400 | 5415984610 | 12700 | 12700 | 12700 | 12700 | 30 |
| 310 | 20231103 | 140300 | 5415603610 | 12670 | 12700 | 12700 | 12670 | 311 |
| 311 | 20231103 | 140200 | 5411662940 | 12700 | 12690 | 12700 | 12690 | 103 |
| 312 | 20231103 | 140100 | 5410355240 | 12700 | 12700 | 12710 | 12700 | 182 |
| 313 | 20231103 | 140000 | 5408043830 | 12710 | 12700 | 12710 | 12690 | 194 |
| 314 | 20231103 | 135900 | 5405580110 | 12700 | 12700 | 12700 | 12700 | 0 |
| 315 | 20231103 | 135800 | 5405580110 | 12700 | 12680 | 12700 | 12680 | 776 |
| 316 | 20231103 | 135700 | 5395737160 | 12680 | 12680 | 12680 | 12680 | 38 |
| 317 | 20231103 | 135600 | 5395255320 | 12680 | 12680 | 12680 | 12680 | 1 |
| 318 | 20231103 | 135500 | 5395242640 | 12660 | 12680 | 12680 | 12660 | 123 |
| 319 | 20231103 | 135400 | 5393684900 | 12680 | 12650 | 12690 | 12650 | 938 |
| 320 | 20231103 | 135300 | 5381819070 | 12690 | 12690 | 12690 | 12660 | 444 |
| 321 | 20231103 | 135200 | 5376196650 | 12690 | 12690 | 12690 | 12690 | 2 |
| 322 | 20231103 | 135100 | 5376171270 | 12650 | 12690 | 12690 | 12650 | 663 |
| 323 | 20231103 | 135000 | 5367775720 | 12690 | 12700 | 12700 | 12690 | 124 |
| 324 | 20231103 | 134900 | 5366201980 | 12690 | 12690 | 12700 | 12690 | 106 |
| 325 | 20231103 | 134800 | 5364856830 | 12700 | 12700 | 12700 | 12690 | 55 |
| 326 | 20231103 | 134700 | 5364158430 | 12700 | 12700 | 12700 | 12690 | 211 |
| 327 | 20231103 | 134600 | 5361479140 | 12690 | 12700 | 12700 | 12690 | 82 |
| 328 | 20231103 | 134500 | 5360438540 | 12700 | 12700 | 12700 | 12700 | 132 |
| 329 | 20231103 | 134400 | 5358762140 | 12710 | 12700 | 12710 | 12700 | 222 |
| 330 | 20231103 | 134300 | 5355942480 | 12700 | 12700 | 12700 | 12700 | 53 |
| 331 | 20231103 | 134200 | 5355269380 | 12700 | 12700 | 12700 | 12700 | 1 |
| 332 | 20231103 | 134100 | 5355256680 | 12700 | 12700 | 12700 | 12700 | 167 |
| 333 | 20231103 | 134000 | 5353135780 | 12700 | 12700 | 12700 | 12700 | 1 |
| 334 | 20231103 | 133900 | 5353123080 | 12710 | 12690 | 12710 | 12690 | 998 |
| 335 | 20231103 | 133800 | 5340452460 | 12690 | 12680 | 12690 | 12680 | 54 |
| 336 | 20231103 | 133700 | 5339767210 | 12690 | 12690 | 12690 | 12690 | 1 |
| 337 | 20231103 | 133600 | 5339754520 | 12700 | 12690 | 12700 | 12690 | 286 |
| 338 | 20231103 | 133500 | 5336124150 | 12700 | 12700 | 12700 | 12700 | 0 |
| 339 | 20231103 | 133400 | 5336124150 | 12700 | 12710 | 12710 | 12700 | 114 |
| 340 | 20231103 | 133300 | 5334676040 | 12710 | 12710 | 12710 | 12700 | 128 |
| 341 | 20231103 | 133200 | 5333049720 | 12710 | 12700 | 12710 | 12700 | 184 |
| 342 | 20231103 | 133100 | 5330712080 | 12710 | 12700 | 12710 | 12700 | 929 |
| 343 | 20231103 | 133000 | 5318913760 | 12700 | 12690 | 12700 | 12690 | 1006 |
| 344 | 20231103 | 132900 | 5306143690 | 12690 | 12690 | 12690 | 12680 | 131 |
| 345 | 20231103 | 132800 | 5304481310 | 12690 | 12680 | 12690 | 12680 | 11 |
| 346 | 20231103 | 132700 | 5304341820 | 12690 | 12690 | 12690 | 12680 | 32 |
| 347 | 20231103 | 132600 | 5303935750 | 12690 | 12690 | 12690 | 12690 | 56 |
| 348 | 20231103 | 132500 | 5303225110 | 12690 | 12680 | 12690 | 12680 | 8 |
| 349 | 20231103 | 132400 | 5303123650 | 12690 | 12690 | 12690 | 12690 | 70 |
| 350 | 20231103 | 132300 | 5302235350 | 12690 | 12690 | 12690 | 12680 | 12 |
| 351 | 20231103 | 132200 | 5302083170 | 12690 | 12690 | 12690 | 12680 | 368 |
| 352 | 20231103 | 132100 | 5297416650 | 12690 | 12650 | 12690 | 12650 | 413 |
| 353 | 20231103 | 132000 | 5292190450 | 12650 | 12640 | 12650 | 12640 | 9 |
| 354 | 20231103 | 131900 | 5292076620 | 12650 | 12670 | 12670 | 12650 | 130 |
| 355 | 20231103 | 131800 | 5290430640 | 12690 | 12660 | 12690 | 12660 | 40 |
| 356 | 20231103 | 131700 | 5289924210 | 12690 | 12690 | 12690 | 12690 | 24 |
| 357 | 20231103 | 131600 | 5289619650 | 12690 | 12690 | 12690 | 12690 | 4 |
| 358 | 20231103 | 131500 | 5289568890 | 12690 | 12690 | 12690 | 12660 | 60 |
| 359 | 20231103 | 131400 | 5288809170 | 12690 | 12670 | 12690 | 12650 | 648 |
| 360 | 20231103 | 131300 | 5280597430 | 12680 | 12680 | 12680 | 12640 | 435 |
| 361 | 20231103 | 131200 | 5275094830 | 12680 | 12680 | 12680 | 12680 | 17 |
| 362 | 20231103 | 131100 | 5274879270 | 12680 | 12650 | 12680 | 12650 | 1064 |
| 363 | 20231103 | 131000 | 5261401960 | 12670 | 12650 | 12670 | 12650 | 65 |
| 364 | 20231103 | 130900 | 5260578450 | 12620 | 12670 | 12670 | 12620 | 691 |
| 365 | 20231103 | 130800 | 5251850400 | 12680 | 12680 | 12680 | 12680 | 226 |
| 366 | 20231103 | 130700 | 5248984720 | 12680 | 12670 | 12680 | 12670 | 79 |
| 367 | 20231103 | 130600 | 5247983480 | 12680 | 12680 | 12680 | 12640 | 1308 |
| 368 | 20231103 | 130500 | 5231398120 | 12680 | 12630 | 12680 | 12630 | 65 |
| 369 | 20231103 | 130400 | 5230575320 | 12630 | 12670 | 12670 | 12630 | 804 |
| 370 | 20231103 | 130300 | 5220399240 | 12680 | 12680 | 12680 | 12680 | 1 |
| 371 | 20231103 | 130200 | 5220386560 | 12680 | 12680 | 12680 | 12670 | 323 |
| 372 | 20231103 | 130100 | 5216291720 | 12690 | 12690 | 12690 | 12690 | 78 |
| 373 | 20231103 | 130000 | 5215301900 | 12690 | 12690 | 12700 | 12690 | 68 |
| 374 | 20231103 | 125900 | 5214438420 | 12690 | 12690 | 12690 | 12690 | 21 |
| 375 | 20231103 | 125800 | 5214171930 | 12690 | 12700 | 12700 | 12690 | 399 |
| 376 | 20231103 | 125700 | 5209105120 | 12700 | 12700 | 12700 | 12700 | 12 |
| 377 | 20231103 | 125600 | 5208952720 | 12700 | 12700 | 12700 | 12700 | 12 |
| 378 | 20231103 | 125500 | 5208800320 | 12700 | 12700 | 12700 | 12700 | 50 |
| 379 | 20231103 | 125400 | 5208165320 | 12700 | 12660 | 12700 | 12650 | 443 |
| 380 | 20231103 | 125300 | 5202543960 | 12690 | 12650 | 12690 | 12640 | 142 |
| 381 | 20231103 | 125200 | 5200746060 | 12650 | 12650 | 12650 | 12650 | 45 |
| 382 | 20231103 | 125100 | 5200176810 | 12640 | 12680 | 12690 | 12640 | 698 |
| 383 | 20231103 | 125000 | 5191332190 | 12680 | 12670 | 12680 | 12630 | 705 |
| 384 | 20231103 | 124900 | 5182397320 | 12670 | 12690 | 12700 | 12570 | 10450 |
| 385 | 20231103 | 124800 | 5050497220 | 12700 | 12690 | 12700 | 12690 | 351 |
| 386 | 20231103 | 124700 | 5046042800 | 12690 | 12700 | 12700 | 12690 | 234 |
| 387 | 20231103 | 124600 | 5043072640 | 12700 | 12710 | 12710 | 12700 | 304 |
| 388 | 20231103 | 124500 | 5039210310 | 12710 | 12700 | 12710 | 12700 | 593 |
| 389 | 20231103 | 124400 | 5031678930 | 12710 | 12710 | 12710 | 12710 | 2 |
| 390 | 20231103 | 124300 | 5031653510 | 12720 | 12720 | 12720 | 12720 | 28 |
| 391 | 20231103 | 124200 | 5031297350 | 12720 | 12710 | 12720 | 12710 | 247 |
| 392 | 20231103 | 124100 | 5028157270 | 12710 | 12710 | 12720 | 12700 | 247 |
| 393 | 20231103 | 124000 | 5025018310 | 12700 | 12710 | 12710 | 12700 | 257 |
| 394 | 20231103 | 123900 | 5021753310 | 12710 | 12710 | 12720 | 12700 | 682 |
| 395 | 20231103 | 123800 | 5013082960 | 12710 | 12710 | 12710 | 12690 | 395 |
| 396 | 20231103 | 123700 | 5008066630 | 12690 | 12700 | 12700 | 12690 | 245 |
| 397 | 20231103 | 123600 | 5004955180 | 12710 | 12700 | 12710 | 12700 | 163 |
| 398 | 20231103 | 123500 | 5002884470 | 12710 | 12710 | 12710 | 12700 | 523 |
| 399 | 20231103 | 123400 | 4996237150 | 12720 | 12720 | 12720 | 12720 | 66 |
| 400 | 20231103 | 123300 | 4995397630 | 12720 | 12720 | 12720 | 12710 | 159 |
| 401 | 20231103 | 123200 | 4993375230 | 12720 | 12730 | 12730 | 12720 | 125 |
| 402 | 20231103 | 123100 | 4991784170 | 12720 | 12710 | 12730 | 12710 | 44 |
| 403 | 20231103 | 123000 | 4991224150 | 12730 | 12730 | 12730 | 12730 | 0 |
| 404 | 20231103 | 122900 | 4991224150 | 12730 | 12730 | 12730 | 12710 | 208 |
| 405 | 20231103 | 122800 | 4988576330 | 12740 | 12730 | 12740 | 12710 | 928 |
| 406 | 20231103 | 122700 | 4976760540 | 12740 | 12720 | 12740 | 12720 | 181 |
| 407 | 20231103 | 122600 | 4974456150 | 12720 | 12720 | 12720 | 12720 | 237 |
| 408 | 20231103 | 122500 | 4971441510 | 12720 | 12720 | 12720 | 12720 | 99 |
| 409 | 20231103 | 122400 | 4970182230 | 12710 | 12710 | 12720 | 12710 | 164 |
| 410 | 20231103 | 122300 | 4968097610 | 12720 | 12700 | 12720 | 12700 | 794 |
| 411 | 20231103 | 122200 | 4958006250 | 12710 | 12710 | 12710 | 12700 | 113 |
| 412 | 20231103 | 122100 | 4956570170 | 12700 | 12690 | 12700 | 12690 | 382 |
| 413 | 20231103 | 122000 | 4951720110 | 12690 | 12670 | 12710 | 12670 | 245 |
| 414 | 20231103 | 121900 | 4948613040 | 12710 | 12720 | 12720 | 12710 | 23 |
| 415 | 20231103 | 121800 | 4948320700 | 12650 | 12720 | 12720 | 12650 | 909 |
| 416 | 20231103 | 121700 | 4936792100 | 12730 | 12730 | 12730 | 12730 | 854 |
| 417 | 20231103 | 121600 | 4925920680 | 12700 | 12730 | 12740 | 12700 | 511 |
| 418 | 20231103 | 121500 | 4919417310 | 12730 | 12730 | 12730 | 12730 | 33 |
| 419 | 20231103 | 121400 | 4918997220 | 12720 | 12710 | 12730 | 12710 | 738 |
| 420 | 20231103 | 121300 | 4909610000 | 12710 | 12710 | 12710 | 12710 | 265 |
| 421 | 20231103 | 121200 | 4906241850 | 12710 | 12710 | 12710 | 12700 | 391 |
| 422 | 20231103 | 121100 | 4901275500 | 12700 | 12710 | 12710 | 12700 | 1002 |
| 423 | 20231103 | 121000 | 4888550080 | 12720 | 12650 | 12720 | 12650 | 2139 |
| 424 | 20231103 | 120900 | 4861384980 | 12660 | 12660 | 12660 | 12660 | 140 |
| 425 | 20231103 | 120800 | 4859612580 | 12690 | 12690 | 12690 | 12660 | 145 |
| 426 | 20231103 | 120700 | 4857774310 | 12690 | 12680 | 12690 | 12670 | 113 |
| 427 | 20231103 | 120600 | 4856342570 | 12660 | 12700 | 12700 | 12660 | 94 |
| 428 | 20231103 | 120500 | 4855151150 | 12700 | 12680 | 12700 | 12680 | 113 |
| 429 | 20231103 | 120400 | 4853718270 | 12660 | 12660 | 12680 | 12660 | 582 |
| 430 | 20231103 | 120300 | 4846348140 | 12660 | 12650 | 12660 | 12650 | 71 |
| 431 | 20231103 | 120200 | 4845449640 | 12660 | 12660 | 12660 | 12660 | 89 |
| 432 | 20231103 | 120100 | 4844322900 | 12660 | 12660 | 12660 | 12660 | 46 |
| 433 | 20231103 | 120000 | 4843740540 | 12670 | 12670 | 12670 | 12670 | 26 |
| 434 | 20231103 | 115900 | 4843411120 | 12670 | 12670 | 12670 | 12670 | 37 |
| 435 | 20231103 | 115800 | 4842942330 | 12670 | 12660 | 12670 | 12660 | 61 |
| 436 | 20231103 | 115700 | 4842169490 | 12670 | 12670 | 12670 | 12670 | 0 |
| 437 | 20231103 | 115600 | 4842169490 | 12670 | 12670 | 12670 | 12670 | 24 |
| 438 | 20231103 | 115500 | 4841865410 | 12630 | 12630 | 12630 | 12630 | 7 |
| 439 | 20231103 | 115400 | 4841777000 | 12640 | 12660 | 12660 | 12640 | 138 |
| 440 | 20231103 | 115300 | 4840031900 | 12640 | 12670 | 12670 | 12640 | 46 |
| 441 | 20231103 | 115200 | 4839449140 | 12650 | 12630 | 12650 | 12630 | 190 |
| 442 | 20231103 | 115100 | 4837045780 | 12650 | 12640 | 12650 | 12630 | 856 |
| 443 | 20231103 | 115000 | 4826230040 | 12640 | 12650 | 12650 | 12640 | 67 |
| 444 | 20231103 | 114900 | 4825382990 | 12630 | 12630 | 12640 | 12630 | 59 |
| 445 | 20231103 | 114800 | 4824637740 | 12640 | 12640 | 12640 | 12640 | 228 |
| 446 | 20231103 | 114700 | 4821755820 | 12640 | 12630 | 12640 | 12630 | 144 |
| 447 | 20231103 | 114600 | 4819937090 | 12650 | 12630 | 12650 | 12620 | 1243 |
| 448 | 20231103 | 114500 | 4804244890 | 12630 | 12630 | 12630 | 12620 | 930 |
| 449 | 20231103 | 114400 | 4792499160 | 12650 | 12660 | 12660 | 12630 | 1067 |
| 450 | 20231103 | 114300 | 4779010360 | 12650 | 12660 | 12660 | 12650 | 147 |
| 451 | 20231103 | 114200 | 4777150310 | 12670 | 12670 | 12670 | 12670 | 18 |
| 452 | 20231103 | 114100 | 4776922250 | 12670 | 12670 | 12670 | 12670 | 29 |
| 453 | 20231103 | 114000 | 4776554820 | 12670 | 12660 | 12670 | 12630 | 1275 |
| 454 | 20231103 | 113900 | 4760445230 | 12660 | 12660 | 12660 | 12660 | 225 |
| 455 | 20231103 | 113800 | 4757596730 | 12660 | 12660 | 12670 | 12640 | 423 |
| 456 | 20231103 | 113700 | 4752247820 | 12660 | 12660 | 12660 | 12660 | 22 |
| 457 | 20231103 | 113600 | 4751969300 | 12670 | 12680 | 12680 | 12650 | 1115 |
| 458 | 20231103 | 113500 | 4737844940 | 12700 | 12700 | 12700 | 12700 | 1 |
| 459 | 20231103 | 113400 | 4737832240 | 12710 | 12690 | 12720 | 12690 | 247 |
| 460 | 20231103 | 113300 | 4734694360 | 12700 | 12660 | 12700 | 12660 | 1070 |
| 461 | 20231103 | 113200 | 4721145930 | 12650 | 12680 | 12680 | 12630 | 1531 |
| 462 | 20231103 | 113100 | 4701781680 | 12680 | 12690 | 12690 | 12680 | 157 |
| 463 | 20231103 | 113000 | 4699790540 | 12690 | 12670 | 12690 | 12670 | 658 |
| 464 | 20231103 | 112900 | 4691446840 | 12670 | 12670 | 12670 | 12670 | 148 |
| 465 | 20231103 | 112800 | 4689571680 | 12660 | 12670 | 12710 | 12660 | 1416 |
| 466 | 20231103 | 112700 | 4671601020 | 12670 | 12710 | 12710 | 12670 | 272 |
| 467 | 20231103 | 112600 | 4668153860 | 12680 | 12690 | 12690 | 12670 | 1156 |
| 468 | 20231103 | 112500 | 4653494650 | 12690 | 12710 | 12720 | 12690 | 209 |
| 469 | 20231103 | 112400 | 4650839790 | 12710 | 12700 | 12710 | 12700 | 463 |
| 470 | 20231103 | 112300 | 4644959050 | 12700 | 12700 | 12710 | 12700 | 204 |
| 471 | 20231103 | 112200 | 4642367650 | 12710 | 12710 | 12710 | 12710 | 19 |
| 472 | 20231103 | 112100 | 4642126160 | 12700 | 12710 | 12710 | 12700 | 82 |
| 473 | 20231103 | 112000 | 4641084630 | 12730 | 12700 | 12730 | 12700 | 535 |
| 474 | 20231103 | 111900 | 4634286790 | 12700 | 12720 | 12750 | 12700 | 667 |
| 475 | 20231103 | 111800 | 4625805820 | 12720 | 12750 | 12750 | 12720 | 688 |
| 476 | 20231103 | 111700 | 4617045970 | 12750 | 12750 | 12760 | 12740 | 742 |
| 477 | 20231103 | 111600 | 4607590670 | 12750 | 12750 | 12760 | 12730 | 1506 |
| 478 | 20231103 | 111500 | 4588388430 | 12750 | 12730 | 12750 | 12730 | 931 |
| 479 | 20231103 | 111400 | 4576534530 | 12730 | 12720 | 12730 | 12720 | 428 |
| 480 | 20231103 | 111300 | 4571088620 | 12720 | 12710 | 12720 | 12710 | 113 |
| 481 | 20231103 | 111200 | 4569651460 | 12710 | 12710 | 12710 | 12700 | 124 |
| 482 | 20231103 | 111100 | 4568076330 | 12710 | 12710 | 12710 | 12710 | 57 |
| 483 | 20231103 | 111000 | 4567351860 | 12700 | 12710 | 12710 | 12700 | 87 |
| 484 | 20231103 | 110900 | 4566246130 | 12710 | 12710 | 12710 | 12710 | 212 |
| 485 | 20231103 | 110800 | 4563551610 | 12710 | 12700 | 12710 | 12680 | 1004 |
| 486 | 20231103 | 110700 | 4550803960 | 12700 | 12700 | 12700 | 12700 | 4 |
| 487 | 20231103 | 110600 | 4550753160 | 12700 | 12700 | 12700 | 12700 | 61 |
| 488 | 20231103 | 110500 | 4549978460 | 12700 | 12680 | 12710 | 12680 | 573 |
| 489 | 20231103 | 110400 | 4542705810 | 12680 | 12670 | 12690 | 12670 | 138 |
| 490 | 20231103 | 110300 | 4540955650 | 12660 | 12680 | 12680 | 12660 | 615 |
| 491 | 20231103 | 110200 | 4533160460 | 12680 | 12700 | 12700 | 12680 | 325 |
| 492 | 20231103 | 110100 | 4529037140 | 12700 | 12680 | 12700 | 12680 | 780 |
| 493 | 20231103 | 110000 | 4519140060 | 12690 | 12670 | 12710 | 12670 | 248 |
| 494 | 20231103 | 105900 | 4515991280 | 12670 | 12730 | 12740 | 12670 | 1074 |
| 495 | 20231103 | 105800 | 4502340170 | 12740 | 12680 | 12740 | 12680 | 1516 |
| 496 | 20231103 | 105700 | 4483098080 | 12680 | 12670 | 12680 | 12670 | 524 |
| 497 | 20231103 | 105600 | 4476455830 | 12670 | 12670 | 12670 | 12650 | 909 |
| 498 | 20231103 | 105500 | 4464950880 | 12670 | 12670 | 12670 | 12660 | 157 |
| 499 | 20231103 | 105400 | 4462962140 | 12660 | 12670 | 12670 | 12660 | 48 |
| 500 | 20231103 | 105300 | 4462354380 | 12670 | 12630 | 12670 | 12630 | 220 |
| 501 | 20231103 | 105200 | 4459574130 | 12630 | 12640 | 12650 | 12630 | 2409 |
| 502 | 20231103 | 105100 | 4429133140 | 12650 | 12650 | 12670 | 12650 | 855 |
| 503 | 20231103 | 105000 | 4418317300 | 12670 | 12670 | 12680 | 12650 | 1714 |
| 504 | 20231103 | 104900 | 4396617500 | 12680 | 12680 | 12680 | 12670 | 271 |
| 505 | 20231103 | 104800 | 4393181650 | 12670 | 12680 | 12680 | 12670 | 1611 |
| 506 | 20231103 | 104700 | 4372763190 | 12690 | 12700 | 12700 | 12680 | 545 |
| 507 | 20231103 | 104600 | 4365852110 | 12700 | 12690 | 12700 | 12670 | 857 |
| 508 | 20231103 | 104500 | 4354986430 | 12700 | 12680 | 12700 | 12680 | 504 |
| 509 | 20231103 | 104400 | 4348589590 | 12690 | 12680 | 12690 | 12680 | 1027 |
| 510 | 20231103 | 104300 | 4335563800 | 12690 | 12710 | 12720 | 12690 | 1952 |
| 511 | 20231103 | 104200 | 4310777040 | 12720 | 12700 | 12720 | 12690 | 1190 |
| 512 | 20231103 | 104100 | 4295662860 | 12720 | 12730 | 12730 | 12700 | 3584 |
| 513 | 20231103 | 104000 | 4250115190 | 12770 | 12720 | 12790 | 12720 | 980 |
| 514 | 20231103 | 103900 | 4237632960 | 12720 | 12800 | 12830 | 12720 | 7685 |
| 515 | 20231103 | 103800 | 4139250570 | 12820 | 12700 | 12830 | 12700 | 20427 |
| 516 | 20231103 | 103700 | 3878229230 | 12700 | 12700 | 12720 | 12690 | 2289 |
| 517 | 20231103 | 103600 | 3849148540 | 12700 | 12670 | 12700 | 12650 | 2452 |
| 518 | 20231103 | 103500 | 3818040850 | 12680 | 12610 | 12680 | 12600 | 4921 |
| 519 | 20231103 | 103400 | 3755855390 | 12610 | 12570 | 12610 | 12570 | 872 |
| 520 | 20231103 | 103300 | 3744865750 | 12570 | 12630 | 12650 | 12560 | 2596 |
| 521 | 20231103 | 103200 | 3712063020 | 12630 | 12510 | 12630 | 12510 | 2919 |
| 522 | 20231103 | 103100 | 3675315370 | 12510 | 12560 | 12560 | 12510 | 2269 |
| 523 | 20231103 | 103000 | 3646868610 | 12560 | 12570 | 12570 | 12560 | 631 |
| 524 | 20231103 | 102900 | 3638941200 | 12560 | 12570 | 12570 | 12560 | 105 |
| 525 | 20231103 | 102800 | 3637621950 | 12570 | 12590 | 12600 | 12570 | 603 |
| 526 | 20231103 | 102700 | 3630033920 | 12600 | 12590 | 12600 | 12590 | 605 |
| 527 | 20231103 | 102600 | 3622416960 | 12590 | 12580 | 12590 | 12580 | 211 |
| 528 | 20231103 | 102500 | 3619761630 | 12580 | 12580 | 12590 | 12530 | 378 |
| 529 | 20231103 | 102400 | 3615009600 | 12580 | 12520 | 12590 | 12520 | 5836 |
| 530 | 20231103 | 102300 | 3541941490 | 12520 | 12500 | 12520 | 12490 | 563 |
| 531 | 20231103 | 102200 | 3534903480 | 12520 | 12510 | 12520 | 12500 | 326 |
| 532 | 20231103 | 102100 | 3530826840 | 12490 | 12540 | 12540 | 12490 | 4759 |
| 533 | 20231103 | 102000 | 3471304990 | 12540 | 12580 | 12580 | 12530 | 3651 |
| 534 | 20231103 | 101900 | 3425497970 | 12570 | 12600 | 12600 | 12570 | 923 |
| 535 | 20231103 | 101800 | 3413891070 | 12590 | 12590 | 12600 | 12560 | 1376 |
| 536 | 20231103 | 101700 | 3396580700 | 12600 | 12610 | 12650 | 12590 | 1505 |
| 537 | 20231103 | 101600 | 3377601100 | 12660 | 12590 | 12660 | 12590 | 357 |
| 538 | 20231103 | 101500 | 3373099290 | 12600 | 12650 | 12670 | 12600 | 647 |
| 539 | 20231103 | 101400 | 3364909460 | 12660 | 12600 | 12660 | 12570 | 3188 |
| 540 | 20231103 | 101300 | 3324770830 | 12650 | 12650 | 12650 | 12600 | 5161 |
| 541 | 20231103 | 101200 | 3259594000 | 12660 | 12670 | 12670 | 12650 | 780 |
| 542 | 20231103 | 101100 | 3249724080 | 12670 | 12740 | 12740 | 12660 | 3480 |
| 543 | 20231103 | 101000 | 3205497880 | 12750 | 12670 | 12760 | 12660 | 14585 |
| 544 | 20231103 | 100900 | 3019848930 | 12660 | 12680 | 12680 | 12650 | 2131 |
| 545 | 20231103 | 100800 | 2992854880 | 12700 | 12700 | 12710 | 12650 | 3405 |
| 546 | 20231103 | 100700 | 2949666130 | 12700 | 12670 | 12710 | 12670 | 13246 |
| 547 | 20231103 | 100600 | 2781539420 | 12690 | 12630 | 12700 | 12580 | 17505 |
| 548 | 20231103 | 100500 | 2560072880 | 12620 | 12600 | 12740 | 12500 | 27629 |
| 549 | 20231103 | 100400 | 2210236670 | 12600 | 12570 | 12600 | 12570 | 866 |
| 550 | 20231103 | 100300 | 2199350370 | 12570 | 12540 | 12570 | 12520 | 1397 |
| 551 | 20231103 | 100200 | 2181848110 | 12540 | 12520 | 12540 | 12520 | 395 |
| 552 | 20231103 | 100100 | 2176900910 | 12550 | 12530 | 12550 | 12510 | 229 |
| 553 | 20231103 | 100000 | 2174028550 | 12540 | 12500 | 12540 | 12460 | 2127 |
| 554 | 20231103 | 095900 | 2147466510 | 12510 | 12540 | 12540 | 12510 | 851 |
| 555 | 20231103 | 095800 | 2136811020 | 12540 | 12550 | 12550 | 12540 | 1091 |
| 556 | 20231103 | 095700 | 2123128770 | 12550 | 12600 | 12600 | 12550 | 4509 |
| 557 | 20231103 | 095600 | 2066487260 | 12600 | 12590 | 12600 | 12580 | 706 |
| 558 | 20231103 | 095500 | 2057601530 | 12600 | 12590 | 12600 | 12590 | 181 |
| 559 | 20231103 | 095400 | 2055321000 | 12590 | 12590 | 12600 | 12580 | 2794 |
| 560 | 20231103 | 095300 | 2020168620 | 12580 | 12600 | 12600 | 12580 | 1110 |
| 561 | 20231103 | 095200 | 2006199050 | 12600 | 12620 | 12620 | 12590 | 1079 |
| 562 | 20231103 | 095100 | 1992602230 | 12630 | 12620 | 12650 | 12600 | 1769 |
| 563 | 20231103 | 095000 | 1970275260 | 12620 | 12620 | 12620 | 12610 | 438 |
| 564 | 20231103 | 094900 | 1964751260 | 12630 | 12680 | 12690 | 12620 | 205 |
| 565 | 20231103 | 094800 | 1962161620 | 12690 | 12610 | 12700 | 12610 | 3008 |
| 566 | 20231103 | 094700 | 1924071100 | 12620 | 12610 | 12620 | 12600 | 1015 |
| 567 | 20231103 | 094600 | 1911277730 | 12610 | 12630 | 12640 | 12610 | 243 |
| 568 | 20231103 | 094500 | 1908210080 | 12640 | 12570 | 12650 | 12570 | 932 |
| 569 | 20231103 | 094400 | 1896467130 | 12580 | 12600 | 12610 | 12570 | 822 |
| 570 | 20231103 | 094300 | 1886120490 | 12600 | 12610 | 12620 | 12560 | 4300 |
| 571 | 20231103 | 094200 | 1831952160 | 12620 | 12670 | 12680 | 12610 | 4380 |
| 572 | 20231103 | 094100 | 1776554970 | 12680 | 12680 | 12680 | 12650 | 3606 |
| 573 | 20231103 | 094000 | 1730870590 | 12670 | 12710 | 12710 | 12670 | 2872 |
| 574 | 20231103 | 093900 | 1694444080 | 12730 | 12720 | 12750 | 12710 | 3669 |
| 575 | 20231103 | 093800 | 1647723070 | 12730 | 12700 | 12730 | 12680 | 5804 |
| 576 | 20231103 | 093700 | 1573936230 | 12710 | 12690 | 12750 | 12650 | 9346 |
| 577 | 20231103 | 093600 | 1455229920 | 12660 | 12760 | 12760 | 12660 | 3579 |
| 578 | 20231103 | 093500 | 1409769020 | 12730 | 12700 | 12760 | 12540 | 13422 |
| 579 | 20231103 | 093400 | 1239417930 | 12690 | 12550 | 12750 | 12550 | 18174 |
| 580 | 20231103 | 093300 | 1008884950 | 12540 | 12690 | 12700 | 12510 | 7814 |
| 581 | 20231103 | 093200 | 910529900 | 12700 | 12370 | 12700 | 12370 | 14776 |
| 582 | 20231103 | 093100 | 725785250 | 12380 | 12270 | 12400 | 12270 | 10008 |
| 583 | 20231103 | 093000 | 602199630 | 12260 | 12200 | 12260 | 12200 | 1325 |
| 584 | 20231103 | 092900 | 585970270 | 12200 | 12230 | 12240 | 12200 | 872 |
| 585 | 20231103 | 092800 | 575317690 | 12240 | 12240 | 12240 | 12240 | 64 |
| 586 | 20231103 | 092700 | 574534330 | 12280 | 12230 | 12280 | 12220 | 455 |
| 587 | 20231103 | 092600 | 568969140 | 12240 | 12330 | 12340 | 12240 | 2611 |
| 588 | 20231103 | 092500 | 536854930 | 12330 | 12300 | 12330 | 12300 | 1648 |
| 589 | 20231103 | 092400 | 516554310 | 12270 | 12290 | 12330 | 12230 | 5893 |
| 590 | 20231103 | 092300 | 444086900 | 12290 | 12250 | 12300 | 12250 | 2314 |
| 591 | 20231103 | 092200 | 415694300 | 12250 | 12250 | 12250 | 12250 | 210 |
| 592 | 20231103 | 092100 | 413121800 | 12250 | 12170 | 12250 | 12170 | 4935 |
| 593 | 20231103 | 092000 | 352866070 | 12160 | 12100 | 12160 | 12100 | 108 |
| 594 | 20231103 | 091900 | 351556670 | 12160 | 12090 | 12160 | 12090 | 34 |
| 595 | 20231103 | 091800 | 351145220 | 12100 | 12130 | 12130 | 12100 | 1708 |
| 596 | 20231103 | 091700 | 330444800 | 12130 | 12130 | 12130 | 12130 | 172 |
| 597 | 20231103 | 091600 | 328358440 | 12130 | 12130 | 12200 | 12120 | 935 |
| 598 | 20231103 | 091500 | 316985190 | 12130 | 12120 | 12160 | 12120 | 148 |
| 599 | 20231103 | 091400 | 315187260 | 12120 | 12090 | 12190 | 12090 | 688 |
| 600 | 20231103 | 091300 | 306824520 | 12180 | 12140 | 12200 | 12070 | 6156 |
| 601 | 20231103 | 091200 | 232366640 | 12140 | 12140 | 12200 | 12140 | 97 |
| 602 | 20231103 | 091100 | 231188070 | 12140 | 12190 | 12200 | 12140 | 446 |
| 603 | 20231103 | 091000 | 225752160 | 12200 | 12160 | 12200 | 12160 | 546 |
| 604 | 20231103 | 090900 | 219092690 | 12140 | 12140 | 12140 | 12140 | 108 |
| 605 | 20231103 | 090800 | 217781570 | 12140 | 12140 | 12140 | 12140 | 76 |
| 606 | 20231103 | 090700 | 216858930 | 12110 | 12160 | 12160 | 12110 | 383 |
| 607 | 20231103 | 090600 | 212217340 | 12120 | 12120 | 12120 | 12120 | 263 |
| 608 | 20231103 | 090500 | 209029780 | 12110 | 12150 | 12150 | 12110 | 926 |
| 609 | 20231103 | 090400 | 197801060 | 12250 | 12120 | 12250 | 12110 | 1197 |
| 610 | 20231103 | 090300 | 183241820 | 12120 | 12200 | 12210 | 12120 | 1687 |
| 611 | 20231103 | 090200 | 162715230 | 12210 | 12210 | 12210 | 12210 | 659 |
| 612 | 20231103 | 090100 | 154668840 | 12210 | 12170 | 12300 | 12170 | 6601 |
| 613 | 20231103 | 090000 | 73723450 | 12250 | 12180 | 12250 | 12170 | 6045 |