32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 1818 |
| 3 | 20231103 | 191000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 4 | 20231103 | 190900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 5 | 20231103 | 190800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 6 | 20231103 | 190700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 7 | 20231103 | 190600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 8 | 20231103 | 190500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 9 | 20231103 | 190400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 10 | 20231103 | 190300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 11 | 20231103 | 190200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 12 | 20231103 | 190100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 13 | 20231103 | 190000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 14 | 20231103 | 185900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 15 | 20231103 | 185800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 16 | 20231103 | 185700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 17 | 20231103 | 185600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 18 | 20231103 | 185500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 19 | 20231103 | 185400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 20 | 20231103 | 185300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 21 | 20231103 | 185200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 22 | 20231103 | 185100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 23 | 20231103 | 185000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 24 | 20231103 | 184900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 25 | 20231103 | 184800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 26 | 20231103 | 184700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 27 | 20231103 | 184600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 28 | 20231103 | 184500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 29 | 20231103 | 184400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 30 | 20231103 | 184300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 31 | 20231103 | 184200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 32 | 20231103 | 184100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 1818 |
| 33 | 20231103 | 184000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 34 | 20231103 | 183900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 35 | 20231103 | 183800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 36 | 20231103 | 183700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 37 | 20231103 | 183600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 38 | 20231103 | 183500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 39 | 20231103 | 183400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 40 | 20231103 | 183300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 41 | 20231103 | 183200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 42 | 20231103 | 183100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 43 | 20231103 | 183000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 44 | 20231103 | 182900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 45 | 20231103 | 182800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 46 | 20231103 | 182700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 47 | 20231103 | 182600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 48 | 20231103 | 182500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 49 | 20231103 | 182400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 50 | 20231103 | 182300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 51 | 20231103 | 182200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 52 | 20231103 | 182100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 53 | 20231103 | 182000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 54 | 20231103 | 181900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 55 | 20231103 | 181800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 56 | 20231103 | 181700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 57 | 20231103 | 181600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 58 | 20231103 | 181500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 59 | 20231103 | 181400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 60 | 20231103 | 181300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 61 | 20231103 | 181200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 62 | 20231103 | 181100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 1818 |
| 63 | 20231103 | 181000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 64 | 20231103 | 180900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 65 | 20231103 | 180800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 66 | 20231103 | 180700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 67 | 20231103 | 180600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 68 | 20231103 | 180500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 69 | 20231103 | 180400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 70 | 20231103 | 180300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 71 | 20231103 | 180200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 72 | 20231103 | 180100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 73 | 20231103 | 180000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 74 | 20231103 | 175900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 75 | 20231103 | 175800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 76 | 20231103 | 175700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 77 | 20231103 | 175600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 78 | 20231103 | 175500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 79 | 20231103 | 175400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 80 | 20231103 | 175300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 81 | 20231103 | 175200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 82 | 20231103 | 175100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 83 | 20231103 | 175000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 84 | 20231103 | 174900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 85 | 20231103 | 174800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 86 | 20231103 | 174700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 87 | 20231103 | 174600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 88 | 20231103 | 174500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 89 | 20231103 | 174400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 90 | 20231103 | 174300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 91 | 20231103 | 174200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 92 | 20231103 | 174100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 1818 |
| 93 | 20231103 | 174000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 94 | 20231103 | 173900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 95 | 20231103 | 173800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 96 | 20231103 | 173700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 97 | 20231103 | 173600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 98 | 20231103 | 173500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 99 | 20231103 | 173400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 100 | 20231103 | 173300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 101 | 20231103 | 173200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 102 | 20231103 | 173100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 103 | 20231103 | 173000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 104 | 20231103 | 172900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 105 | 20231103 | 172800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 106 | 20231103 | 172700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 107 | 20231103 | 172600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 108 | 20231103 | 172500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 109 | 20231103 | 172400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 110 | 20231103 | 172300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 111 | 20231103 | 172200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 112 | 20231103 | 172100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 113 | 20231103 | 172000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 114 | 20231103 | 171900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 115 | 20231103 | 171800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 116 | 20231103 | 171700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 117 | 20231103 | 171600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 118 | 20231103 | 171500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 119 | 20231103 | 171400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 120 | 20231103 | 171300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 121 | 20231103 | 171200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 122 | 20231103 | 171100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 1818 |
| 123 | 20231103 | 171000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 124 | 20231103 | 170900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 125 | 20231103 | 170800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 126 | 20231103 | 170700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 127 | 20231103 | 170600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 128 | 20231103 | 170500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 129 | 20231103 | 170400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 130 | 20231103 | 170300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 131 | 20231103 | 170200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 132 | 20231103 | 170100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 133 | 20231103 | 170000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 134 | 20231103 | 165900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 135 | 20231103 | 165800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 136 | 20231103 | 165700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 137 | 20231103 | 165600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 138 | 20231103 | 165500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 139 | 20231103 | 165400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 140 | 20231103 | 165300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 141 | 20231103 | 165200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 142 | 20231103 | 165100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 143 | 20231103 | 165000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 144 | 20231103 | 164900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 145 | 20231103 | 164800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 146 | 20231103 | 164700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 147 | 20231103 | 164600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 148 | 20231103 | 164500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 149 | 20231103 | 164400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 150 | 20231103 | 164300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 151 | 20231103 | 164200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 152 | 20231103 | 164100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 1818 |
| 153 | 20231103 | 164000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 154 | 20231103 | 163900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 155 | 20231103 | 163800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 156 | 20231103 | 163700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 157 | 20231103 | 163600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 158 | 20231103 | 163500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 159 | 20231103 | 163400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 160 | 20231103 | 163300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 161 | 20231103 | 163200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 162 | 20231103 | 163100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 163 | 20231103 | 163000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 164 | 20231103 | 162900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 165 | 20231103 | 162800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 166 | 20231103 | 162700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 167 | 20231103 | 162600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 168 | 20231103 | 162500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 169 | 20231103 | 162400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 170 | 20231103 | 162300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 171 | 20231103 | 162200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 172 | 20231103 | 162100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 173 | 20231103 | 162000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 174 | 20231103 | 161900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 175 | 20231103 | 161800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 176 | 20231103 | 161700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 177 | 20231103 | 161600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 178 | 20231103 | 161500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 179 | 20231103 | 161400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 180 | 20231103 | 161300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 181 | 20231103 | 161200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 182 | 20231103 | 161100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 1818 |
| 183 | 20231103 | 161000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 184 | 20231103 | 160900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 185 | 20231103 | 160800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 186 | 20231103 | 160700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 187 | 20231103 | 160600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 188 | 20231103 | 160500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 189 | 20231103 | 160400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 190 | 20231103 | 160300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 191 | 20231103 | 160200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 192 | 20231103 | 160100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 193 | 20231103 | 160000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 194 | 20231103 | 155900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 195 | 20231103 | 155800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 196 | 20231103 | 155700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 197 | 20231103 | 155600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 198 | 20231103 | 155500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 199 | 20231103 | 155400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 200 | 20231103 | 155300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 201 | 20231103 | 155200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 202 | 20231103 | 155100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 203 | 20231103 | 155000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 204 | 20231103 | 154900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 205 | 20231103 | 154800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 206 | 20231103 | 154700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 207 | 20231103 | 154600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 208 | 20231103 | 154500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 209 | 20231103 | 154400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 210 | 20231103 | 154300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 211 | 20231103 | 154200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 212 | 20231103 | 154100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 1818 |
| 213 | 20231103 | 154000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 214 | 20231103 | 153900 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 215 | 20231103 | 153800 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 216 | 20231103 | 153700 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 217 | 20231103 | 153600 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 218 | 20231103 | 153500 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 219 | 20231103 | 153400 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 220 | 20231103 | 153300 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 221 | 20231103 | 153200 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 222 | 20231103 | 153100 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 0 |
| 223 | 20231103 | 153000 | 1449028270 | 15100 | 15100 | 15100 | 15100 | 1818 |
| 224 | 20231103 | 152900 | 1421576470 | 15130 | 15130 | 15130 | 15130 | 0 |
| 225 | 20231103 | 152800 | 1421576470 | 15130 | 15130 | 15130 | 15130 | 0 |
| 226 | 20231103 | 152700 | 1421576470 | 15130 | 15130 | 15130 | 15130 | 0 |
| 227 | 20231103 | 152600 | 1421576470 | 15130 | 15130 | 15130 | 15130 | 0 |
| 228 | 20231103 | 152500 | 1421576470 | 15130 | 15130 | 15130 | 15130 | 0 |
| 229 | 20231103 | 152400 | 1421576470 | 15130 | 15130 | 15130 | 15130 | 0 |
| 230 | 20231103 | 152300 | 1421576470 | 15130 | 15130 | 15130 | 15130 | 0 |
| 231 | 20231103 | 152200 | 1421576470 | 15130 | 15130 | 15130 | 15130 | 0 |
| 232 | 20231103 | 152100 | 1421576470 | 15130 | 15130 | 15130 | 15130 | 0 |
| 233 | 20231103 | 152000 | 1421576470 | 15130 | 15130 | 15130 | 15130 | 0 |
| 234 | 20231103 | 151900 | 1421576470 | 15130 | 15140 | 15150 | 15130 | 811 |
| 235 | 20231103 | 151800 | 1409298050 | 15140 | 15100 | 15140 | 15100 | 395 |
| 236 | 20231103 | 151700 | 1403321230 | 15100 | 15130 | 15130 | 15100 | 182 |
| 237 | 20231103 | 151600 | 1400568350 | 15150 | 15140 | 15150 | 15140 | 142 |
| 238 | 20231103 | 151500 | 1398418070 | 15140 | 15100 | 15140 | 15100 | 918 |
| 239 | 20231103 | 151400 | 1384540770 | 15080 | 15100 | 15100 | 15080 | 88 |
| 240 | 20231103 | 151300 | 1383211990 | 15100 | 15080 | 15100 | 15080 | 53 |
| 241 | 20231103 | 151200 | 1382411710 | 15080 | 15080 | 15090 | 15080 | 651 |
| 242 | 20231103 | 151100 | 1372589130 | 15090 | 15080 | 15090 | 15080 | 340 |
| 243 | 20231103 | 151000 | 1367461920 | 15080 | 15060 | 15090 | 15060 | 305 |
| 244 | 20231103 | 150900 | 1362862540 | 15050 | 15050 | 15050 | 15050 | 200 |
| 245 | 20231103 | 150800 | 1359852540 | 15070 | 15070 | 15070 | 15070 | 1 |
| 246 | 20231103 | 150700 | 1359837470 | 15080 | 15080 | 15080 | 15080 | 0 |
| 247 | 20231103 | 150600 | 1359837470 | 15080 | 15080 | 15080 | 15080 | 100 |
| 248 | 20231103 | 150500 | 1358329470 | 15080 | 15070 | 15080 | 15070 | 108 |
| 249 | 20231103 | 150400 | 1356701800 | 15040 | 15070 | 15070 | 15040 | 703 |
| 250 | 20231103 | 150300 | 1346128090 | 15050 | 15070 | 15080 | 15050 | 48 |
| 251 | 20231103 | 150200 | 1345404820 | 15070 | 15070 | 15070 | 15070 | 25 |
| 252 | 20231103 | 150100 | 1345028070 | 15070 | 15070 | 15070 | 15070 | 2 |
| 253 | 20231103 | 150000 | 1344997930 | 15030 | 15030 | 15030 | 15030 | 425 |
| 254 | 20231103 | 145900 | 1338610180 | 15020 | 15030 | 15030 | 15020 | 270 |
| 255 | 20231103 | 145800 | 1334552190 | 15030 | 15030 | 15030 | 15020 | 370 |
| 256 | 20231103 | 145700 | 1328991330 | 15030 | 15030 | 15030 | 15030 | 1174 |
| 257 | 20231103 | 145600 | 1311346110 | 15030 | 15030 | 15030 | 15030 | 190 |
| 258 | 20231103 | 145500 | 1308490410 | 15030 | 15030 | 15030 | 15020 | 439 |
| 259 | 20231103 | 145400 | 1301893380 | 15030 | 15060 | 15060 | 15030 | 3436 |
| 260 | 20231103 | 145300 | 1250207800 | 15070 | 15070 | 15070 | 15070 | 141 |
| 261 | 20231103 | 145200 | 1248082930 | 15070 | 15070 | 15070 | 15070 | 66 |
| 262 | 20231103 | 145100 | 1247088310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 263 | 20231103 | 145000 | 1247088310 | 15080 | 15080 | 15080 | 15080 | 1 |
| 264 | 20231103 | 144900 | 1247073230 | 15060 | 15080 | 15080 | 15060 | 41 |
| 265 | 20231103 | 144800 | 1246455750 | 15080 | 15080 | 15080 | 15080 | 0 |
| 266 | 20231103 | 144700 | 1246455750 | 15080 | 15080 | 15080 | 15080 | 0 |
| 267 | 20231103 | 144600 | 1246455750 | 15080 | 15080 | 15080 | 15080 | 1 |
| 268 | 20231103 | 144500 | 1246440670 | 15060 | 15060 | 15060 | 15060 | 480 |
| 269 | 20231103 | 144400 | 1239211870 | 15060 | 15060 | 15060 | 15060 | 1 |
| 270 | 20231103 | 144300 | 1239196810 | 15060 | 15060 | 15060 | 15060 | 30 |
| 271 | 20231103 | 144200 | 1238745010 | 15060 | 15080 | 15100 | 15060 | 295 |
| 272 | 20231103 | 144100 | 1234295950 | 15080 | 15070 | 15080 | 15070 | 12 |
| 273 | 20231103 | 144000 | 1234115090 | 15070 | 15070 | 15070 | 15070 | 100 |
| 274 | 20231103 | 143900 | 1232608090 | 15070 | 15060 | 15070 | 15060 | 1970 |
| 275 | 20231103 | 143800 | 1202939850 | 15060 | 15080 | 15080 | 15060 | 670 |
| 276 | 20231103 | 143700 | 1192845930 | 15080 | 15070 | 15080 | 15070 | 237 |
| 277 | 20231103 | 143600 | 1189272470 | 15070 | 15080 | 15080 | 15070 | 693 |
| 278 | 20231103 | 143500 | 1178827530 | 15060 | 15060 | 15060 | 15060 | 0 |
| 279 | 20231103 | 143400 | 1178827530 | 15060 | 15070 | 15070 | 15060 | 245 |
| 280 | 20231103 | 143300 | 1175137780 | 15070 | 15070 | 15070 | 15070 | 102 |
| 281 | 20231103 | 143200 | 1173600640 | 15070 | 15070 | 15070 | 15070 | 78 |
| 282 | 20231103 | 143100 | 1172425180 | 15070 | 15070 | 15070 | 15070 | 285 |
| 283 | 20231103 | 143000 | 1168130230 | 15070 | 15070 | 15070 | 15070 | 0 |
| 284 | 20231103 | 142900 | 1168130230 | 15070 | 15080 | 15080 | 15070 | 247 |
| 285 | 20231103 | 142800 | 1164407440 | 15070 | 15080 | 15080 | 15070 | 465 |
| 286 | 20231103 | 142700 | 1157399640 | 15080 | 15080 | 15080 | 15080 | 43 |
| 287 | 20231103 | 142600 | 1156751200 | 15080 | 15080 | 15080 | 15070 | 28 |
| 288 | 20231103 | 142500 | 1156329140 | 15090 | 15090 | 15090 | 15090 | 1 |
| 289 | 20231103 | 142400 | 1156314050 | 15100 | 15100 | 15100 | 15100 | 0 |
| 290 | 20231103 | 142300 | 1156314050 | 15100 | 15100 | 15100 | 15100 | 0 |
| 291 | 20231103 | 142200 | 1156314050 | 15100 | 15100 | 15100 | 15100 | 1 |
| 292 | 20231103 | 142100 | 1156298950 | 15080 | 15080 | 15080 | 15080 | 47 |
| 293 | 20231103 | 142000 | 1155590190 | 15080 | 15080 | 15080 | 15080 | 104 |
| 294 | 20231103 | 141900 | 1154021870 | 15080 | 15080 | 15080 | 15080 | 0 |
| 295 | 20231103 | 141800 | 1154021870 | 15080 | 15080 | 15080 | 15080 | 403 |
| 296 | 20231103 | 141700 | 1147944630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 297 | 20231103 | 141600 | 1147944630 | 15100 | 15100 | 15100 | 15100 | 2 |
| 298 | 20231103 | 141500 | 1147914430 | 15100 | 15100 | 15100 | 15100 | 0 |
| 299 | 20231103 | 141400 | 1147914430 | 15100 | 15100 | 15100 | 15100 | 0 |
| 300 | 20231103 | 141300 | 1147914430 | 15100 | 15100 | 15100 | 15100 | 0 |
| 301 | 20231103 | 141200 | 1147914430 | 15100 | 15100 | 15100 | 15100 | 5 |
| 302 | 20231103 | 141100 | 1147838930 | 15070 | 15070 | 15100 | 15070 | 41 |
| 303 | 20231103 | 141000 | 1147220990 | 15070 | 15070 | 15070 | 15070 | 433 |
| 304 | 20231103 | 140900 | 1140695680 | 15070 | 15070 | 15070 | 15070 | 100 |
| 305 | 20231103 | 140800 | 1139188680 | 15070 | 15070 | 15070 | 15070 | 100 |
| 306 | 20231103 | 140700 | 1137681680 | 15060 | 15100 | 15100 | 15060 | 36 |
| 307 | 20231103 | 140600 | 1137139280 | 15070 | 15070 | 15070 | 15070 | 7 |
| 308 | 20231103 | 140500 | 1137033790 | 15070 | 15070 | 15070 | 15060 | 452 |
| 309 | 20231103 | 140400 | 1130222260 | 15070 | 15070 | 15070 | 15070 | 0 |
| 310 | 20231103 | 140300 | 1130222260 | 15070 | 15080 | 15080 | 15070 | 833 |
| 311 | 20231103 | 140200 | 1117667970 | 15080 | 15080 | 15080 | 15080 | 100 |
| 312 | 20231103 | 140100 | 1116159970 | 15080 | 15080 | 15080 | 15080 | 25 |
| 313 | 20231103 | 140000 | 1115782970 | 15070 | 15080 | 15080 | 15070 | 31 |
| 314 | 20231103 | 135900 | 1115315750 | 15070 | 15070 | 15070 | 15070 | 0 |
| 315 | 20231103 | 135800 | 1115315750 | 15070 | 15070 | 15070 | 15070 | 28 |
| 316 | 20231103 | 135700 | 1114893790 | 15070 | 15080 | 15080 | 15070 | 10 |
| 317 | 20231103 | 135600 | 1114743080 | 15080 | 15100 | 15100 | 15080 | 21 |
| 318 | 20231103 | 135500 | 1114426160 | 15100 | 15110 | 15110 | 15100 | 22 |
| 319 | 20231103 | 135400 | 1114093900 | 15110 | 15110 | 15110 | 15110 | 1 |
| 320 | 20231103 | 135300 | 1114078790 | 15110 | 15110 | 15110 | 15110 | 1 |
| 321 | 20231103 | 135200 | 1114063680 | 15070 | 15070 | 15070 | 15070 | 0 |
| 322 | 20231103 | 135100 | 1114063680 | 15070 | 15080 | 15080 | 15070 | 4 |
| 323 | 20231103 | 135000 | 1114003390 | 15070 | 15070 | 15070 | 15070 | 17 |
| 324 | 20231103 | 134900 | 1113747200 | 15070 | 15070 | 15070 | 15070 | 372 |
| 325 | 20231103 | 134800 | 1108141160 | 15070 | 15070 | 15070 | 15070 | 0 |
| 326 | 20231103 | 134700 | 1108141160 | 15070 | 15070 | 15070 | 15070 | 0 |
| 327 | 20231103 | 134600 | 1108141160 | 15070 | 15120 | 15120 | 15070 | 12 |
| 328 | 20231103 | 134500 | 1107959820 | 15130 | 15130 | 15130 | 15130 | 0 |
| 329 | 20231103 | 134400 | 1107959820 | 15130 | 15130 | 15130 | 15130 | 0 |
| 330 | 20231103 | 134300 | 1107959820 | 15130 | 15120 | 15130 | 15120 | 50 |
| 331 | 20231103 | 134200 | 1107203680 | 15130 | 15130 | 15130 | 15130 | 0 |
| 332 | 20231103 | 134100 | 1107203680 | 15130 | 15120 | 15130 | 15070 | 107 |
| 333 | 20231103 | 134000 | 1105588530 | 15120 | 15060 | 15120 | 15060 | 31 |
| 334 | 20231103 | 133900 | 1105121490 | 15060 | 15090 | 15090 | 15060 | 957 |
| 335 | 20231103 | 133800 | 1090694390 | 15090 | 15100 | 15100 | 15090 | 14 |
| 336 | 20231103 | 133700 | 1090483070 | 15120 | 15120 | 15120 | 15120 | 1 |
| 337 | 20231103 | 133600 | 1090467950 | 15120 | 15120 | 15120 | 15120 | 0 |
| 338 | 20231103 | 133500 | 1090467950 | 15120 | 15120 | 15120 | 15120 | 5 |
| 339 | 20231103 | 133400 | 1090392350 | 15140 | 15140 | 15140 | 15140 | 1 |
| 340 | 20231103 | 133300 | 1090377210 | 15090 | 15140 | 15140 | 15090 | 760 |
| 341 | 20231103 | 133200 | 1078899380 | 15140 | 15130 | 15140 | 15130 | 200 |
| 342 | 20231103 | 133100 | 1075873050 | 15140 | 15140 | 15140 | 15140 | 0 |
| 343 | 20231103 | 133000 | 1075873050 | 15140 | 15140 | 15140 | 15140 | 0 |
| 344 | 20231103 | 132900 | 1075873050 | 15140 | 15140 | 15140 | 15120 | 230 |
| 345 | 20231103 | 132800 | 1072394380 | 15120 | 15120 | 15120 | 15120 | 66 |
| 346 | 20231103 | 132700 | 1071396460 | 15140 | 15140 | 15140 | 15140 | 0 |
| 347 | 20231103 | 132600 | 1071396460 | 15140 | 15140 | 15140 | 15140 | 66 |
| 348 | 20231103 | 132500 | 1070397220 | 15140 | 15140 | 15140 | 15140 | 68 |
| 349 | 20231103 | 132400 | 1069367700 | 15140 | 15140 | 15140 | 15140 | 0 |
| 350 | 20231103 | 132300 | 1069367700 | 15140 | 15150 | 15150 | 15140 | 509 |
| 351 | 20231103 | 132200 | 1061656440 | 15150 | 15150 | 15150 | 15150 | 9 |
| 352 | 20231103 | 132100 | 1061520090 | 15140 | 15140 | 15140 | 15140 | 2 |
| 353 | 20231103 | 132000 | 1061489810 | 15130 | 15130 | 15130 | 15130 | 7 |
| 354 | 20231103 | 131900 | 1061383900 | 15150 | 15150 | 15150 | 15150 | 0 |
| 355 | 20231103 | 131800 | 1061383900 | 15150 | 15130 | 15150 | 15130 | 38 |
| 356 | 20231103 | 131700 | 1060808800 | 15130 | 15130 | 15130 | 15130 | 61 |
| 357 | 20231103 | 131600 | 1059885870 | 15130 | 15110 | 15130 | 15110 | 372 |
| 358 | 20231103 | 131500 | 1054258200 | 15110 | 15110 | 15110 | 15110 | 6 |
| 359 | 20231103 | 131400 | 1054167540 | 15100 | 15100 | 15100 | 15100 | 60 |
| 360 | 20231103 | 131300 | 1053261540 | 15120 | 15120 | 15120 | 15120 | 0 |
| 361 | 20231103 | 131200 | 1053261540 | 15120 | 15120 | 15120 | 15120 | 0 |
| 362 | 20231103 | 131100 | 1053261540 | 15120 | 15120 | 15120 | 15120 | 0 |
| 363 | 20231103 | 131000 | 1053261540 | 15120 | 15120 | 15120 | 15120 | 0 |
| 364 | 20231103 | 130900 | 1053261540 | 15120 | 15100 | 15120 | 15100 | 11 |
| 365 | 20231103 | 130800 | 1053095420 | 15100 | 15100 | 15100 | 15100 | 8 |
| 366 | 20231103 | 130700 | 1052974620 | 15120 | 15120 | 15120 | 15120 | 18 |
| 367 | 20231103 | 130600 | 1052702460 | 15120 | 15120 | 15120 | 15120 | 1 |
| 368 | 20231103 | 130500 | 1052687340 | 15120 | 15120 | 15120 | 15120 | 0 |
| 369 | 20231103 | 130400 | 1052687340 | 15120 | 15120 | 15120 | 15120 | 0 |
| 370 | 20231103 | 130300 | 1052687340 | 15120 | 15120 | 15120 | 15120 | 11 |
| 371 | 20231103 | 130200 | 1052521020 | 15120 | 15120 | 15120 | 15120 | 0 |
| 372 | 20231103 | 130100 | 1052521020 | 15120 | 15120 | 15120 | 15120 | 0 |
| 373 | 20231103 | 130000 | 1052521020 | 15120 | 15090 | 15120 | 15090 | 41 |
| 374 | 20231103 | 125900 | 1051902120 | 15090 | 15090 | 15090 | 15090 | 0 |
| 375 | 20231103 | 125800 | 1051902120 | 15090 | 15090 | 15090 | 15090 | 0 |
| 376 | 20231103 | 125700 | 1051902120 | 15090 | 15090 | 15090 | 15090 | 0 |
| 377 | 20231103 | 125600 | 1051902120 | 15090 | 15100 | 15100 | 15090 | 97 |
| 378 | 20231103 | 125500 | 1050438090 | 15130 | 15130 | 15130 | 15130 | 0 |
| 379 | 20231103 | 125400 | 1050438090 | 15130 | 15130 | 15130 | 15130 | 0 |
| 380 | 20231103 | 125300 | 1050438090 | 15130 | 15130 | 15130 | 15130 | 3 |
| 381 | 20231103 | 125200 | 1050392700 | 15140 | 15140 | 15140 | 15140 | 42 |
| 382 | 20231103 | 125100 | 1049756820 | 15080 | 15080 | 15080 | 15080 | 0 |
| 383 | 20231103 | 125000 | 1049756820 | 15080 | 15080 | 15080 | 15080 | 1 |
| 384 | 20231103 | 124900 | 1049741740 | 15150 | 15150 | 15150 | 15150 | 11 |
| 385 | 20231103 | 124800 | 1049575090 | 15150 | 15150 | 15150 | 15150 | 0 |
| 386 | 20231103 | 124700 | 1049575090 | 15150 | 15150 | 15150 | 15150 | 0 |
| 387 | 20231103 | 124600 | 1049575090 | 15150 | 15140 | 15150 | 15140 | 104 |
| 388 | 20231103 | 124500 | 1047999860 | 15130 | 15120 | 15130 | 15120 | 179 |
| 389 | 20231103 | 124400 | 1045292690 | 15080 | 15090 | 15090 | 15080 | 200 |
| 390 | 20231103 | 124300 | 1042276650 | 15130 | 15130 | 15130 | 15130 | 1 |
| 391 | 20231103 | 124200 | 1042261520 | 15090 | 15090 | 15090 | 15090 | 0 |
| 392 | 20231103 | 124100 | 1042261520 | 15090 | 15090 | 15090 | 15090 | 1 |
| 393 | 20231103 | 124000 | 1042246430 | 15080 | 15080 | 15080 | 15080 | 0 |
| 394 | 20231103 | 123900 | 1042246430 | 15080 | 15080 | 15080 | 15080 | 20 |
| 395 | 20231103 | 123800 | 1041944830 | 15080 | 15080 | 15080 | 15080 | 1 |
| 396 | 20231103 | 123700 | 1041929750 | 15130 | 15120 | 15130 | 15120 | 47 |
| 397 | 20231103 | 123600 | 1041218650 | 15080 | 15080 | 15080 | 15080 | 0 |
| 398 | 20231103 | 123500 | 1041218650 | 15080 | 15080 | 15080 | 15080 | 0 |
| 399 | 20231103 | 123400 | 1041218650 | 15080 | 15080 | 15080 | 15080 | 557 |
| 400 | 20231103 | 123300 | 1032819090 | 15080 | 15080 | 15080 | 15080 | 0 |
| 401 | 20231103 | 123200 | 1032819090 | 15080 | 15080 | 15080 | 15080 | 6 |
| 402 | 20231103 | 123100 | 1032728610 | 15070 | 15130 | 15130 | 15070 | 2 |
| 403 | 20231103 | 123000 | 1032698410 | 15130 | 15090 | 15130 | 15080 | 467 |
| 404 | 20231103 | 122900 | 1025655080 | 15130 | 15130 | 15130 | 15130 | 30 |
| 405 | 20231103 | 122800 | 1025201180 | 15130 | 15130 | 15130 | 15130 | 100 |
| 406 | 20231103 | 122700 | 1023688180 | 15130 | 15130 | 15130 | 15130 | 0 |
| 407 | 20231103 | 122600 | 1023688180 | 15130 | 15080 | 15130 | 15080 | 94 |
| 408 | 20231103 | 122500 | 1022270560 | 15080 | 15080 | 15080 | 15080 | 0 |
| 409 | 20231103 | 122400 | 1022270560 | 15080 | 15080 | 15080 | 15080 | 0 |
| 410 | 20231103 | 122300 | 1022270560 | 15080 | 15080 | 15080 | 15080 | 88 |
| 411 | 20231103 | 122200 | 1020943520 | 15070 | 15070 | 15070 | 15070 | 0 |
| 412 | 20231103 | 122100 | 1020943520 | 15070 | 15080 | 15080 | 15070 | 10 |
| 413 | 20231103 | 122000 | 1020792800 | 15130 | 15130 | 15130 | 15130 | 0 |
| 414 | 20231103 | 121900 | 1020792800 | 15130 | 15130 | 15130 | 15130 | 0 |
| 415 | 20231103 | 121800 | 1020792800 | 15130 | 15130 | 15130 | 15130 | 0 |
| 416 | 20231103 | 121700 | 1020792800 | 15130 | 15130 | 15130 | 15130 | 15 |
| 417 | 20231103 | 121600 | 1020565850 | 15060 | 15060 | 15130 | 15060 | 32 |
| 418 | 20231103 | 121500 | 1020082900 | 15130 | 15130 | 15130 | 15130 | 1 |
| 419 | 20231103 | 121400 | 1020067770 | 15060 | 15060 | 15060 | 15060 | 0 |
| 420 | 20231103 | 121300 | 1020067770 | 15060 | 15060 | 15060 | 15060 | 0 |
| 421 | 20231103 | 121200 | 1020067770 | 15060 | 15060 | 15060 | 15060 | 0 |
| 422 | 20231103 | 121100 | 1020067770 | 15060 | 15060 | 15060 | 15060 | 1 |
| 423 | 20231103 | 121000 | 1020052710 | 15100 | 15090 | 15100 | 15090 | 950 |
| 424 | 20231103 | 120900 | 1005708090 | 15090 | 15080 | 15090 | 15080 | 50 |
| 425 | 20231103 | 120800 | 1004953640 | 15050 | 15050 | 15050 | 15050 | 0 |
| 426 | 20231103 | 120700 | 1004953640 | 15050 | 15050 | 15050 | 15050 | 0 |
| 427 | 20231103 | 120600 | 1004953640 | 15050 | 15050 | 15050 | 15050 | 29 |
| 428 | 20231103 | 120500 | 1004517190 | 15050 | 15050 | 15050 | 15050 | 3 |
| 429 | 20231103 | 120400 | 1004472040 | 15050 | 15060 | 15060 | 15050 | 172 |
| 430 | 20231103 | 120300 | 1001882840 | 15060 | 15060 | 15060 | 15060 | 128 |
| 431 | 20231103 | 120200 | 999955160 | 15060 | 15080 | 15080 | 15060 | 66 |
| 432 | 20231103 | 120100 | 998961000 | 15060 | 15060 | 15060 | 15060 | 3 |
| 433 | 20231103 | 120000 | 998915820 | 15050 | 15050 | 15050 | 15050 | 1 |
| 434 | 20231103 | 115900 | 998900770 | 15050 | 15060 | 15060 | 15050 | 498 |
| 435 | 20231103 | 115800 | 991403540 | 15090 | 15090 | 15090 | 15090 | 0 |
| 436 | 20231103 | 115700 | 991403540 | 15090 | 15090 | 15090 | 15090 | 10 |
| 437 | 20231103 | 115600 | 991252640 | 15060 | 15060 | 15060 | 15060 | 0 |
| 438 | 20231103 | 115500 | 991252640 | 15060 | 15060 | 15060 | 15060 | 0 |
| 439 | 20231103 | 115400 | 991252640 | 15060 | 15060 | 15060 | 15060 | 137 |
| 440 | 20231103 | 115300 | 989189420 | 15060 | 15060 | 15060 | 15060 | 156 |
| 441 | 20231103 | 115200 | 986840060 | 15060 | 15060 | 15060 | 15060 | 1 |
| 442 | 20231103 | 115100 | 986825000 | 15090 | 15090 | 15090 | 15090 | 0 |
| 443 | 20231103 | 115000 | 986825000 | 15090 | 15090 | 15090 | 15090 | 0 |
| 444 | 20231103 | 114900 | 986825000 | 15090 | 15060 | 15090 | 15060 | 97 |
| 445 | 20231103 | 114800 | 985361360 | 15050 | 15060 | 15060 | 15050 | 60 |
| 446 | 20231103 | 114700 | 984458120 | 15060 | 15060 | 15060 | 15060 | 0 |
| 447 | 20231103 | 114600 | 984458120 | 15060 | 15060 | 15060 | 15060 | 0 |
| 448 | 20231103 | 114500 | 984458120 | 15060 | 15060 | 15060 | 15060 | 0 |
| 449 | 20231103 | 114400 | 984458120 | 15060 | 15070 | 15070 | 15060 | 31 |
| 450 | 20231103 | 114300 | 983991250 | 15060 | 15060 | 15060 | 15060 | 1 |
| 451 | 20231103 | 114200 | 983976190 | 15090 | 15090 | 15090 | 15090 | 1 |
| 452 | 20231103 | 114100 | 983961100 | 15060 | 15060 | 15060 | 15060 | 100 |
| 453 | 20231103 | 114000 | 982455100 | 15060 | 15090 | 15100 | 15060 | 196 |
| 454 | 20231103 | 113900 | 979499670 | 15060 | 15060 | 15060 | 15060 | 0 |
| 455 | 20231103 | 113800 | 979499670 | 15060 | 15060 | 15060 | 15050 | 1476 |
| 456 | 20231103 | 113700 | 957277070 | 15060 | 15060 | 15060 | 15060 | 0 |
| 457 | 20231103 | 113600 | 957277070 | 15060 | 15060 | 15060 | 15060 | 267 |
| 458 | 20231103 | 113500 | 953256050 | 15100 | 15100 | 15100 | 15100 | 0 |
| 459 | 20231103 | 113400 | 953256050 | 15100 | 15100 | 15100 | 15100 | 0 |
| 460 | 20231103 | 113300 | 953256050 | 15100 | 15100 | 15100 | 15100 | 0 |
| 461 | 20231103 | 113200 | 953256050 | 15100 | 15100 | 15100 | 15100 | 1 |
| 462 | 20231103 | 113100 | 953240950 | 15060 | 15060 | 15060 | 15060 | 35 |
| 463 | 20231103 | 113000 | 952713850 | 15060 | 15060 | 15060 | 15060 | 0 |
| 464 | 20231103 | 112900 | 952713850 | 15060 | 15060 | 15060 | 15060 | 1 |
| 465 | 20231103 | 112800 | 952698790 | 15100 | 15060 | 15100 | 15060 | 372 |
| 466 | 20231103 | 112700 | 947083210 | 15090 | 15060 | 15090 | 15060 | 138 |
| 467 | 20231103 | 112600 | 945004900 | 15060 | 15070 | 15070 | 15060 | 11 |
| 468 | 20231103 | 112500 | 944839140 | 15060 | 15060 | 15060 | 15060 | 0 |
| 469 | 20231103 | 112400 | 944839140 | 15060 | 15060 | 15070 | 15060 | 441 |
| 470 | 20231103 | 112300 | 938197670 | 15060 | 15070 | 15070 | 15060 | 189 |
| 471 | 20231103 | 112200 | 935349800 | 15070 | 15070 | 15070 | 15070 | 0 |
| 472 | 20231103 | 112100 | 935349800 | 15070 | 15070 | 15070 | 15070 | 30 |
| 473 | 20231103 | 112000 | 934897700 | 15070 | 15070 | 15070 | 15070 | 144 |
| 474 | 20231103 | 111900 | 932727620 | 15070 | 15070 | 15070 | 15070 | 1 |
| 475 | 20231103 | 111800 | 932712550 | 15100 | 15100 | 15100 | 15100 | 190 |
| 476 | 20231103 | 111700 | 929843550 | 15100 | 15100 | 15100 | 15100 | 0 |
| 477 | 20231103 | 111600 | 929843550 | 15100 | 15100 | 15100 | 15100 | 1 |
| 478 | 20231103 | 111500 | 929828450 | 15070 | 15070 | 15070 | 15070 | 30 |
| 479 | 20231103 | 111400 | 929376350 | 15070 | 15070 | 15070 | 15070 | 67 |
| 480 | 20231103 | 111300 | 928366660 | 15070 | 15070 | 15070 | 15070 | 3 |
| 481 | 20231103 | 111200 | 928321450 | 15070 | 15070 | 15070 | 15070 | 10 |
| 482 | 20231103 | 111100 | 928170750 | 15070 | 15070 | 15070 | 15070 | 9 |
| 483 | 20231103 | 111000 | 928035120 | 15110 | 15110 | 15110 | 15110 | 0 |
| 484 | 20231103 | 110900 | 928035120 | 15110 | 15110 | 15110 | 15110 | 0 |
| 485 | 20231103 | 110800 | 928035120 | 15110 | 15100 | 15110 | 15100 | 333 |
| 486 | 20231103 | 110700 | 923006320 | 15100 | 15090 | 15100 | 15090 | 154 |
| 487 | 20231103 | 110600 | 920680970 | 15060 | 15060 | 15060 | 15060 | 0 |
| 488 | 20231103 | 110500 | 920680970 | 15060 | 15060 | 15060 | 15060 | 112 |
| 489 | 20231103 | 110400 | 918994250 | 15060 | 15060 | 15060 | 15060 | 129 |
| 490 | 20231103 | 110300 | 917051510 | 15060 | 15070 | 15070 | 15060 | 663 |
| 491 | 20231103 | 110200 | 907066720 | 15060 | 15060 | 15060 | 15060 | 0 |
| 492 | 20231103 | 110100 | 907066720 | 15060 | 15060 | 15060 | 15060 | 219 |
| 493 | 20231103 | 110000 | 903768580 | 15060 | 15060 | 15060 | 15060 | 17 |
| 494 | 20231103 | 105900 | 903512560 | 15060 | 15100 | 15100 | 15060 | 65 |
| 495 | 20231103 | 105800 | 902533570 | 15060 | 15060 | 15060 | 15060 | 10 |
| 496 | 20231103 | 105700 | 902382970 | 15100 | 15060 | 15100 | 15060 | 2 |
| 497 | 20231103 | 105600 | 902352810 | 15120 | 15050 | 15120 | 15050 | 181 |
| 498 | 20231103 | 105500 | 899627690 | 15050 | 15050 | 15050 | 15050 | 300 |
| 499 | 20231103 | 105400 | 895112690 | 15150 | 15100 | 15150 | 15050 | 95 |
| 500 | 20231103 | 105300 | 893676350 | 15090 | 15100 | 15100 | 15050 | 12 |
| 501 | 20231103 | 105200 | 893495300 | 15040 | 15060 | 15060 | 15040 | 365 |
| 502 | 20231103 | 105100 | 888005000 | 15100 | 15030 | 15100 | 15030 | 1822 |
| 503 | 20231103 | 105000 | 860617300 | 15030 | 15030 | 15030 | 15030 | 427 |
| 504 | 20231103 | 104900 | 854199490 | 15040 | 15040 | 15040 | 15040 | 207 |
| 505 | 20231103 | 104800 | 851086210 | 15060 | 15060 | 15060 | 15060 | 332 |
| 506 | 20231103 | 104700 | 846086290 | 15060 | 15060 | 15060 | 15060 | 100 |
| 507 | 20231103 | 104600 | 844580290 | 15060 | 15040 | 15060 | 15030 | 344 |
| 508 | 20231103 | 104500 | 839406770 | 15040 | 15060 | 15060 | 15040 | 792 |
| 509 | 20231103 | 104400 | 827491530 | 15060 | 15060 | 15060 | 15060 | 52 |
| 510 | 20231103 | 104300 | 826708410 | 15060 | 15070 | 15070 | 15060 | 143 |
| 511 | 20231103 | 104200 | 824554620 | 15070 | 15070 | 15070 | 15070 | 262 |
| 512 | 20231103 | 104100 | 820606280 | 15070 | 15070 | 15070 | 15070 | 98 |
| 513 | 20231103 | 104000 | 819129420 | 15070 | 15090 | 15090 | 15070 | 3 |
| 514 | 20231103 | 103900 | 819084170 | 15090 | 15090 | 15090 | 15090 | 3 |
| 515 | 20231103 | 103800 | 819038900 | 15100 | 15070 | 15100 | 15070 | 257 |
| 516 | 20231103 | 103700 | 815158350 | 15070 | 15070 | 15070 | 15070 | 0 |
| 517 | 20231103 | 103600 | 815158350 | 15070 | 15070 | 15070 | 15070 | 1 |
| 518 | 20231103 | 103500 | 815143280 | 15060 | 15090 | 15100 | 15060 | 200 |
| 519 | 20231103 | 103400 | 812127100 | 15060 | 15090 | 15090 | 15060 | 100 |
| 520 | 20231103 | 103300 | 810620060 | 15100 | 15100 | 15100 | 15100 | 0 |
| 521 | 20231103 | 103200 | 810620060 | 15100 | 15100 | 15100 | 15100 | 4 |
| 522 | 20231103 | 103100 | 810559660 | 15090 | 15090 | 15090 | 15090 | 169 |
| 523 | 20231103 | 103000 | 808009450 | 15070 | 15080 | 15080 | 15070 | 8 |
| 524 | 20231103 | 102900 | 807888870 | 15090 | 15080 | 15090 | 15080 | 2 |
| 525 | 20231103 | 102800 | 807858700 | 15090 | 15090 | 15090 | 15090 | 0 |
| 526 | 20231103 | 102700 | 807858700 | 15090 | 15090 | 15090 | 15090 | 8 |
| 527 | 20231103 | 102600 | 807737980 | 15060 | 15060 | 15090 | 15060 | 56 |
| 528 | 20231103 | 102500 | 806894590 | 15060 | 15100 | 15100 | 15060 | 16 |
| 529 | 20231103 | 102400 | 806653590 | 15100 | 15050 | 15100 | 15050 | 229 |
| 530 | 20231103 | 102300 | 803201540 | 15050 | 15050 | 15050 | 15040 | 559 |
| 531 | 20231103 | 102200 | 794788670 | 15050 | 15040 | 15050 | 15040 | 336 |
| 532 | 20231103 | 102100 | 789735170 | 15050 | 15050 | 15090 | 15040 | 617 |
| 533 | 20231103 | 102000 | 780449020 | 15050 | 15050 | 15050 | 15050 | 100 |
| 534 | 20231103 | 101900 | 778944020 | 15050 | 15070 | 15070 | 15050 | 492 |
| 535 | 20231103 | 101800 | 771536600 | 15090 | 15090 | 15090 | 15090 | 4 |
| 536 | 20231103 | 101700 | 771476240 | 15060 | 15060 | 15060 | 15060 | 20 |
| 537 | 20231103 | 101600 | 771175040 | 15060 | 15070 | 15070 | 15060 | 211 |
| 538 | 20231103 | 101500 | 767997130 | 15070 | 15090 | 15090 | 15070 | 117 |
| 539 | 20231103 | 101400 | 766233070 | 15090 | 15090 | 15090 | 15090 | 272 |
| 540 | 20231103 | 101300 | 762128590 | 15070 | 15070 | 15070 | 15070 | 97 |
| 541 | 20231103 | 101200 | 760666800 | 15060 | 15080 | 15080 | 15060 | 310 |
| 542 | 20231103 | 101100 | 755994440 | 15080 | 15090 | 15090 | 15080 | 341 |
| 543 | 20231103 | 101000 | 750849420 | 15100 | 15100 | 15100 | 15100 | 61 |
| 544 | 20231103 | 100900 | 749928320 | 15120 | 15120 | 15120 | 15120 | 19 |
| 545 | 20231103 | 100800 | 749641040 | 15120 | 15120 | 15120 | 15120 | 1 |
| 546 | 20231103 | 100700 | 749625920 | 15090 | 15090 | 15090 | 15090 | 47 |
| 547 | 20231103 | 100600 | 748916690 | 15090 | 15090 | 15090 | 15090 | 201 |
| 548 | 20231103 | 100500 | 745883600 | 15070 | 15070 | 15070 | 15070 | 35 |
| 549 | 20231103 | 100400 | 745356150 | 15060 | 15070 | 15070 | 15060 | 838 |
| 550 | 20231103 | 100300 | 732734150 | 15070 | 15100 | 15100 | 15070 | 801 |
| 551 | 20231103 | 100200 | 720657340 | 15140 | 15140 | 15140 | 15140 | 1 |
| 552 | 20231103 | 100100 | 720642200 | 15150 | 15150 | 15150 | 15150 | 0 |
| 553 | 20231103 | 100000 | 720642200 | 15150 | 15150 | 15150 | 15150 | 1 |
| 554 | 20231103 | 095900 | 720627050 | 15150 | 15080 | 15150 | 15080 | 123 |
| 555 | 20231103 | 095800 | 718770430 | 15080 | 15090 | 15160 | 15080 | 1167 |
| 556 | 20231103 | 095700 | 701170390 | 15090 | 15100 | 15100 | 15080 | 1335 |
| 557 | 20231103 | 095600 | 681024480 | 15100 | 15160 | 15160 | 15100 | 1955 |
| 558 | 20231103 | 095500 | 651447380 | 15170 | 15160 | 15170 | 15160 | 67 |
| 559 | 20231103 | 095400 | 650431490 | 15170 | 15180 | 15180 | 15170 | 456 |
| 560 | 20231103 | 095300 | 643513050 | 15180 | 15200 | 15200 | 15180 | 1190 |
| 561 | 20231103 | 095200 | 625444540 | 15200 | 15220 | 15220 | 15200 | 631 |
| 562 | 20231103 | 095100 | 615851960 | 15220 | 15230 | 15240 | 15220 | 104 |
| 563 | 20231103 | 095000 | 614268160 | 15230 | 15230 | 15230 | 15230 | 15 |
| 564 | 20231103 | 094900 | 614039710 | 15230 | 15220 | 15250 | 15220 | 459 |
| 565 | 20231103 | 094800 | 607048740 | 15210 | 15210 | 15210 | 15210 | 100 |
| 566 | 20231103 | 094700 | 605527740 | 15210 | 15210 | 15210 | 15210 | 18 |
| 567 | 20231103 | 094600 | 605253960 | 15220 | 15210 | 15220 | 15210 | 263 |
| 568 | 20231103 | 094500 | 601252480 | 15210 | 15220 | 15220 | 15210 | 157 |
| 569 | 20231103 | 094400 | 598863250 | 15220 | 15220 | 15220 | 15220 | 494 |
| 570 | 20231103 | 094300 | 591344570 | 15220 | 15210 | 15220 | 15210 | 227 |
| 571 | 20231103 | 094200 | 587889700 | 15210 | 15200 | 15210 | 15200 | 34 |
| 572 | 20231103 | 094100 | 587372710 | 15190 | 15250 | 15260 | 15190 | 157 |
| 573 | 20231103 | 094000 | 584979790 | 15250 | 15200 | 15260 | 15200 | 317 |
| 574 | 20231103 | 093900 | 580152950 | 15170 | 15180 | 15180 | 15170 | 300 |
| 575 | 20231103 | 093800 | 575601550 | 15170 | 15170 | 15180 | 15170 | 639 |
| 576 | 20231103 | 093700 | 565907870 | 15170 | 15170 | 15170 | 15170 | 264 |
| 577 | 20231103 | 093600 | 561902990 | 15160 | 15180 | 15180 | 15160 | 505 |
| 578 | 20231103 | 093500 | 554242170 | 15170 | 15170 | 15170 | 15170 | 0 |
| 579 | 20231103 | 093400 | 554242170 | 15170 | 15180 | 15180 | 15170 | 634 |
| 580 | 20231103 | 093300 | 544622050 | 15170 | 15180 | 15190 | 15170 | 180 |
| 581 | 20231103 | 093200 | 541890450 | 15180 | 15230 | 15230 | 15180 | 305 |
| 582 | 20231103 | 093100 | 537248510 | 15260 | 15270 | 15270 | 15260 | 3008 |
| 583 | 20231103 | 093000 | 491320520 | 15280 | 15180 | 15280 | 15180 | 1384 |
| 584 | 20231103 | 092900 | 470202280 | 15170 | 15170 | 15170 | 15170 | 72 |
| 585 | 20231103 | 092800 | 469110040 | 15240 | 15230 | 15250 | 15230 | 88 |
| 586 | 20231103 | 092700 | 467768380 | 15230 | 15230 | 15250 | 15140 | 1567 |
| 587 | 20231103 | 092600 | 443886580 | 15220 | 15170 | 15220 | 15130 | 531 |
| 588 | 20231103 | 092500 | 435816560 | 15120 | 15180 | 15180 | 15120 | 36 |
| 589 | 20231103 | 092400 | 435270140 | 15160 | 15110 | 15160 | 15100 | 365 |
| 590 | 20231103 | 092300 | 429744020 | 15100 | 15150 | 15160 | 15100 | 591 |
| 591 | 20231103 | 092200 | 420805750 | 15150 | 15230 | 15230 | 15150 | 3175 |
| 592 | 20231103 | 092100 | 372621050 | 15230 | 15240 | 15240 | 15180 | 1503 |
| 593 | 20231103 | 092000 | 349741650 | 15250 | 15190 | 15250 | 15190 | 667 |
| 594 | 20231103 | 091900 | 339583460 | 15190 | 15150 | 15240 | 15150 | 2487 |
| 595 | 20231103 | 091800 | 301785710 | 15150 | 15160 | 15170 | 15150 | 371 |
| 596 | 20231103 | 091700 | 296160390 | 15170 | 15180 | 15180 | 15100 | 495 |
| 597 | 20231103 | 091600 | 288650290 | 15200 | 15150 | 15200 | 15150 | 1141 |
| 598 | 20231103 | 091500 | 271330930 | 15170 | 15140 | 15170 | 15140 | 822 |
| 599 | 20231103 | 091400 | 258865950 | 15140 | 15090 | 15140 | 15090 | 25 |
| 600 | 20231103 | 091300 | 258488610 | 15060 | 15060 | 15060 | 15060 | 0 |
| 601 | 20231103 | 091200 | 258488610 | 15060 | 15060 | 15060 | 15060 | 130 |
| 602 | 20231103 | 091100 | 256530810 | 15060 | 15100 | 15100 | 15060 | 167 |
| 603 | 20231103 | 091000 | 254012790 | 15100 | 15060 | 15100 | 15060 | 476 |
| 604 | 20231103 | 090900 | 246835190 | 15020 | 15030 | 15040 | 15020 | 762 |
| 605 | 20231103 | 090800 | 235386340 | 15030 | 15030 | 15040 | 15010 | 1306 |
| 606 | 20231103 | 090700 | 215765460 | 15020 | 15110 | 15110 | 15000 | 1955 |
| 607 | 20231103 | 090600 | 186323660 | 15130 | 15170 | 15170 | 15120 | 1347 |
| 608 | 20231103 | 090500 | 165919420 | 15190 | 15210 | 15210 | 15150 | 251 |
| 609 | 20231103 | 090400 | 162105800 | 15170 | 15090 | 15170 | 15000 | 4277 |
| 610 | 20231103 | 090300 | 97638180 | 15080 | 15080 | 15090 | 15080 | 717 |
| 611 | 20231103 | 090200 | 86824790 | 15080 | 15100 | 15150 | 15080 | 669 |
| 612 | 20231103 | 090100 | 76713020 | 15080 | 15100 | 15100 | 15080 | 1400 |
| 613 | 20231103 | 090000 | 55590570 | 15070 | 15160 | 15160 | 15070 | 3529 |