32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 191200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 7304 |
| 3 | 20231102 | 191100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 4 | 20231102 | 191000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 5 | 20231102 | 190900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 6 | 20231102 | 190800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 7 | 20231102 | 190700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 8 | 20231102 | 190600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 9 | 20231102 | 190500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 10 | 20231102 | 190400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 11 | 20231102 | 190300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 12 | 20231102 | 190200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 13 | 20231102 | 190100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 14 | 20231102 | 190000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 15 | 20231102 | 185900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 16 | 20231102 | 185800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 17 | 20231102 | 185700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 18 | 20231102 | 185600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 19 | 20231102 | 185500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 20 | 20231102 | 185400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 21 | 20231102 | 185300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 22 | 20231102 | 185200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 23 | 20231102 | 185100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 24 | 20231102 | 185000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 25 | 20231102 | 184900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 26 | 20231102 | 184800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 27 | 20231102 | 184700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 28 | 20231102 | 184600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 29 | 20231102 | 184500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 30 | 20231102 | 184400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 31 | 20231102 | 184300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 32 | 20231102 | 184200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 7304 |
| 33 | 20231102 | 184100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 34 | 20231102 | 184000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 35 | 20231102 | 183900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 36 | 20231102 | 183800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 37 | 20231102 | 183700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 38 | 20231102 | 183600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 39 | 20231102 | 183500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 40 | 20231102 | 183400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 41 | 20231102 | 183300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 42 | 20231102 | 183200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 43 | 20231102 | 183100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 44 | 20231102 | 183000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 45 | 20231102 | 182900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 46 | 20231102 | 182800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 47 | 20231102 | 182700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 48 | 20231102 | 182600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 49 | 20231102 | 182500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 50 | 20231102 | 182400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 51 | 20231102 | 182300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 52 | 20231102 | 182200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 53 | 20231102 | 182100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 54 | 20231102 | 182000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 55 | 20231102 | 181900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 56 | 20231102 | 181800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 57 | 20231102 | 181700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 58 | 20231102 | 181600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 59 | 20231102 | 181500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 60 | 20231102 | 181400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 61 | 20231102 | 181300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 62 | 20231102 | 181200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 7304 |
| 63 | 20231102 | 181100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 64 | 20231102 | 181000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 65 | 20231102 | 180900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 66 | 20231102 | 180800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 67 | 20231102 | 180700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 68 | 20231102 | 180600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 69 | 20231102 | 180500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 70 | 20231102 | 180400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 71 | 20231102 | 180300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 72 | 20231102 | 180200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 73 | 20231102 | 180100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 74 | 20231102 | 180000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 75 | 20231102 | 175900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 76 | 20231102 | 175800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 77 | 20231102 | 175700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 78 | 20231102 | 175600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 79 | 20231102 | 175500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 80 | 20231102 | 175400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 81 | 20231102 | 175300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 82 | 20231102 | 175200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 83 | 20231102 | 175100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 84 | 20231102 | 175000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 85 | 20231102 | 174900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 86 | 20231102 | 174800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 87 | 20231102 | 174700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 88 | 20231102 | 174600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 89 | 20231102 | 174500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 90 | 20231102 | 174400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 91 | 20231102 | 174300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 92 | 20231102 | 174200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 7304 |
| 93 | 20231102 | 174100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 94 | 20231102 | 174000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 95 | 20231102 | 173900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 96 | 20231102 | 173800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 97 | 20231102 | 173700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 98 | 20231102 | 173600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 99 | 20231102 | 173500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 100 | 20231102 | 173400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 101 | 20231102 | 173300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 102 | 20231102 | 173200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 103 | 20231102 | 173100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 104 | 20231102 | 173000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 105 | 20231102 | 172900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 106 | 20231102 | 172800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 107 | 20231102 | 172700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 108 | 20231102 | 172600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 109 | 20231102 | 172500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 110 | 20231102 | 172400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 111 | 20231102 | 172300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 112 | 20231102 | 172200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 113 | 20231102 | 172100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 114 | 20231102 | 172000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 115 | 20231102 | 171900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 116 | 20231102 | 171800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 117 | 20231102 | 171700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 118 | 20231102 | 171600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 119 | 20231102 | 171500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 120 | 20231102 | 171400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 121 | 20231102 | 171300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 122 | 20231102 | 171200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 7304 |
| 123 | 20231102 | 171100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 124 | 20231102 | 171000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 125 | 20231102 | 170900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 126 | 20231102 | 170800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 127 | 20231102 | 170700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 128 | 20231102 | 170600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 129 | 20231102 | 170500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 130 | 20231102 | 170400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 131 | 20231102 | 170300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 132 | 20231102 | 170200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 133 | 20231102 | 170100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 134 | 20231102 | 170000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 135 | 20231102 | 165900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 136 | 20231102 | 165800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 137 | 20231102 | 165700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 138 | 20231102 | 165600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 139 | 20231102 | 165500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 140 | 20231102 | 165400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 141 | 20231102 | 165300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 142 | 20231102 | 165200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 143 | 20231102 | 165100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 144 | 20231102 | 165000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 145 | 20231102 | 164900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 146 | 20231102 | 164800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 147 | 20231102 | 164700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 148 | 20231102 | 164600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 149 | 20231102 | 164500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 150 | 20231102 | 164400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 151 | 20231102 | 164300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 152 | 20231102 | 164200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 7304 |
| 153 | 20231102 | 164100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 154 | 20231102 | 164000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 155 | 20231102 | 163900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 156 | 20231102 | 163800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 157 | 20231102 | 163700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 158 | 20231102 | 163600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 159 | 20231102 | 163500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 160 | 20231102 | 163400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 161 | 20231102 | 163300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 162 | 20231102 | 163200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 163 | 20231102 | 163100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 164 | 20231102 | 163000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 165 | 20231102 | 162900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 166 | 20231102 | 162800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 167 | 20231102 | 162700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 168 | 20231102 | 162600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 169 | 20231102 | 162500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 170 | 20231102 | 162400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 171 | 20231102 | 162300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 172 | 20231102 | 162200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 173 | 20231102 | 162100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 174 | 20231102 | 162000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 175 | 20231102 | 161900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 176 | 20231102 | 161800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 177 | 20231102 | 161700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 178 | 20231102 | 161600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 179 | 20231102 | 161500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 180 | 20231102 | 161400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 181 | 20231102 | 161300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 182 | 20231102 | 161200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 7304 |
| 183 | 20231102 | 161100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 184 | 20231102 | 161000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 185 | 20231102 | 160900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 186 | 20231102 | 160800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 187 | 20231102 | 160700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 188 | 20231102 | 160600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 189 | 20231102 | 160500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 190 | 20231102 | 160400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 191 | 20231102 | 160300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 192 | 20231102 | 160200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 193 | 20231102 | 160100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 194 | 20231102 | 160000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 195 | 20231102 | 155900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 196 | 20231102 | 155800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 197 | 20231102 | 155700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 198 | 20231102 | 155600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 199 | 20231102 | 155500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 200 | 20231102 | 155400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 201 | 20231102 | 155300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 202 | 20231102 | 155200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 203 | 20231102 | 155100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 204 | 20231102 | 155000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 205 | 20231102 | 154900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 206 | 20231102 | 154800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 207 | 20231102 | 154700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 208 | 20231102 | 154600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 209 | 20231102 | 154500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 210 | 20231102 | 154400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 211 | 20231102 | 154300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 212 | 20231102 | 154200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 7304 |
| 213 | 20231102 | 154100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 214 | 20231102 | 154000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 215 | 20231102 | 153900 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 216 | 20231102 | 153800 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 217 | 20231102 | 153700 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 218 | 20231102 | 153600 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 219 | 20231102 | 153500 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 220 | 20231102 | 153400 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 221 | 20231102 | 153300 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 222 | 20231102 | 153200 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 223 | 20231102 | 153100 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 0 |
| 224 | 20231102 | 153000 | 2204526130 | 15580 | 15580 | 15580 | 15580 | 7304 |
| 225 | 20231102 | 152900 | 2090729810 | 15570 | 15570 | 15570 | 15570 | 0 |
| 226 | 20231102 | 152800 | 2090729810 | 15570 | 15570 | 15570 | 15570 | 0 |
| 227 | 20231102 | 152700 | 2090729810 | 15570 | 15570 | 15570 | 15570 | 0 |
| 228 | 20231102 | 152600 | 2090729810 | 15570 | 15570 | 15570 | 15570 | 0 |
| 229 | 20231102 | 152500 | 2090729810 | 15570 | 15570 | 15570 | 15570 | 0 |
| 230 | 20231102 | 152400 | 2090729810 | 15570 | 15570 | 15570 | 15570 | 0 |
| 231 | 20231102 | 152300 | 2090729810 | 15570 | 15570 | 15570 | 15570 | 0 |
| 232 | 20231102 | 152200 | 2090729810 | 15570 | 15570 | 15570 | 15570 | 0 |
| 233 | 20231102 | 152100 | 2090729810 | 15570 | 15570 | 15570 | 15570 | 0 |
| 234 | 20231102 | 152000 | 2090729810 | 15570 | 15570 | 15570 | 15570 | 0 |
| 235 | 20231102 | 151900 | 2090729810 | 15570 | 15570 | 15580 | 15570 | 375 |
| 236 | 20231102 | 151800 | 2084890370 | 15570 | 15580 | 15580 | 15570 | 121 |
| 237 | 20231102 | 151700 | 2083005950 | 15570 | 15570 | 15580 | 15570 | 92 |
| 238 | 20231102 | 151600 | 2081573180 | 15570 | 15570 | 15570 | 15560 | 265 |
| 239 | 20231102 | 151500 | 2077447650 | 15570 | 15560 | 15570 | 15560 | 387 |
| 240 | 20231102 | 151400 | 2071424080 | 15560 | 15560 | 15560 | 15550 | 105 |
| 241 | 20231102 | 151300 | 2069790290 | 15560 | 15560 | 15560 | 15550 | 33 |
| 242 | 20231102 | 151200 | 2069276820 | 15560 | 15560 | 15560 | 15560 | 94 |
| 243 | 20231102 | 151100 | 2067814180 | 15560 | 15560 | 15560 | 15550 | 137 |
| 244 | 20231102 | 151000 | 2065682520 | 15560 | 15560 | 15560 | 15550 | 33 |
| 245 | 20231102 | 150900 | 2065169050 | 15560 | 15560 | 15560 | 15550 | 78 |
| 246 | 20231102 | 150800 | 2063955390 | 15560 | 15550 | 15560 | 15550 | 108 |
| 247 | 20231102 | 150700 | 2062275830 | 15550 | 15550 | 15550 | 15550 | 32 |
| 248 | 20231102 | 150600 | 2061778230 | 15550 | 15550 | 15550 | 15550 | 276 |
| 249 | 20231102 | 150500 | 2057486430 | 15550 | 15550 | 15550 | 15540 | 35 |
| 250 | 20231102 | 150400 | 2056942210 | 15550 | 15550 | 15560 | 15550 | 101 |
| 251 | 20231102 | 150300 | 2055371390 | 15550 | 15540 | 15550 | 15540 | 102 |
| 252 | 20231102 | 150200 | 2053785490 | 15540 | 15540 | 15550 | 15530 | 480 |
| 253 | 20231102 | 150100 | 2046326810 | 15540 | 15540 | 15540 | 15540 | 75 |
| 254 | 20231102 | 150000 | 2045161310 | 15540 | 15530 | 15540 | 15530 | 55 |
| 255 | 20231102 | 145900 | 2044306860 | 15540 | 15540 | 15550 | 15530 | 602 |
| 256 | 20231102 | 145800 | 2034951680 | 15530 | 15530 | 15540 | 15530 | 85 |
| 257 | 20231102 | 145700 | 2033631330 | 15540 | 15540 | 15540 | 15530 | 32 |
| 258 | 20231102 | 145600 | 2033134070 | 15540 | 15540 | 15540 | 15530 | 150 |
| 259 | 20231102 | 145500 | 2030804230 | 15540 | 15540 | 15540 | 15530 | 34 |
| 260 | 20231102 | 145400 | 2030275880 | 15530 | 15520 | 15540 | 15520 | 393 |
| 261 | 20231102 | 145300 | 2024174420 | 15530 | 15520 | 15530 | 15520 | 42 |
| 262 | 20231102 | 145200 | 2023522230 | 15530 | 15520 | 15530 | 15520 | 22 |
| 263 | 20231102 | 145100 | 2023180600 | 15500 | 15520 | 15530 | 15500 | 1216 |
| 264 | 20231102 | 145000 | 2004324150 | 15520 | 15500 | 15540 | 15500 | 124 |
| 265 | 20231102 | 144900 | 2002400190 | 15510 | 15490 | 15520 | 15490 | 179 |
| 266 | 20231102 | 144800 | 1999626080 | 15500 | 15490 | 15500 | 15490 | 362 |
| 267 | 20231102 | 144700 | 1994015110 | 15500 | 15490 | 15500 | 15490 | 304 |
| 268 | 20231102 | 144600 | 1989303160 | 15500 | 15500 | 15500 | 15490 | 233 |
| 269 | 20231102 | 144500 | 1985691690 | 15500 | 15500 | 15500 | 15490 | 173 |
| 270 | 20231102 | 144400 | 1983011050 | 15500 | 15490 | 15500 | 15490 | 1018 |
| 271 | 20231102 | 144300 | 1967241910 | 15500 | 15490 | 15500 | 15490 | 75 |
| 272 | 20231102 | 144200 | 1966079430 | 15500 | 15500 | 15500 | 15490 | 189 |
| 273 | 20231102 | 144100 | 1963149960 | 15500 | 15520 | 15520 | 15500 | 1733 |
| 274 | 20231102 | 144000 | 1936287810 | 15510 | 15520 | 15520 | 15510 | 158 |
| 275 | 20231102 | 143900 | 1933836940 | 15510 | 15520 | 15520 | 15510 | 298 |
| 276 | 20231102 | 143800 | 1929212010 | 15500 | 15520 | 15520 | 15500 | 2184 |
| 277 | 20231102 | 143700 | 1895355410 | 15510 | 15520 | 15520 | 15510 | 41 |
| 278 | 20231102 | 143600 | 1894719200 | 15520 | 15510 | 15520 | 15510 | 59 |
| 279 | 20231102 | 143500 | 1893803790 | 15520 | 15520 | 15530 | 15510 | 143 |
| 280 | 20231102 | 143400 | 1891584340 | 15520 | 15530 | 15530 | 15520 | 140 |
| 281 | 20231102 | 143300 | 1889411350 | 15520 | 15520 | 15530 | 15520 | 23 |
| 282 | 20231102 | 143200 | 1889054300 | 15510 | 15510 | 15510 | 15500 | 62 |
| 283 | 20231102 | 143100 | 1888092690 | 15500 | 15510 | 15510 | 15500 | 68 |
| 284 | 20231102 | 143000 | 1887038410 | 15500 | 15500 | 15510 | 15500 | 219 |
| 285 | 20231102 | 142900 | 1883643610 | 15510 | 15510 | 15510 | 15500 | 130 |
| 286 | 20231102 | 142800 | 1881628310 | 15510 | 15500 | 15510 | 15490 | 1908 |
| 287 | 20231102 | 142700 | 1852061940 | 15500 | 15510 | 15520 | 15500 | 6528 |
| 288 | 20231102 | 142600 | 1750839040 | 15520 | 15520 | 15520 | 15510 | 319 |
| 289 | 20231102 | 142500 | 1745890160 | 15510 | 15520 | 15530 | 15510 | 633 |
| 290 | 20231102 | 142400 | 1736066800 | 15520 | 15520 | 15530 | 15520 | 179 |
| 291 | 20231102 | 142300 | 1733287980 | 15520 | 15520 | 15530 | 15510 | 708 |
| 292 | 20231102 | 142200 | 1722300720 | 15520 | 15520 | 15530 | 15510 | 280 |
| 293 | 20231102 | 142100 | 1717954940 | 15530 | 15530 | 15530 | 15520 | 168 |
| 294 | 20231102 | 142000 | 1715346940 | 15520 | 15530 | 15530 | 15520 | 271 |
| 295 | 20231102 | 141900 | 1711140520 | 15520 | 15520 | 15530 | 15520 | 143 |
| 296 | 20231102 | 141800 | 1708920870 | 15530 | 15530 | 15530 | 15530 | 141 |
| 297 | 20231102 | 141700 | 1706731140 | 15530 | 15520 | 15530 | 15520 | 232 |
| 298 | 20231102 | 141600 | 1703129200 | 15530 | 15520 | 15530 | 15520 | 722 |
| 299 | 20231102 | 141500 | 1691921690 | 15530 | 15520 | 15530 | 15520 | 134 |
| 300 | 20231102 | 141400 | 1689841720 | 15520 | 15520 | 15530 | 15510 | 296 |
| 301 | 20231102 | 141300 | 1685248550 | 15510 | 15520 | 15520 | 15510 | 191 |
| 302 | 20231102 | 141200 | 1682285250 | 15520 | 15510 | 15530 | 15510 | 249 |
| 303 | 20231102 | 141100 | 1678421720 | 15520 | 15530 | 15530 | 15510 | 338 |
| 304 | 20231102 | 141000 | 1673177450 | 15520 | 15530 | 15540 | 15520 | 378 |
| 305 | 20231102 | 140900 | 1667307270 | 15540 | 15520 | 15540 | 15520 | 522 |
| 306 | 20231102 | 140800 | 1659203410 | 15530 | 15520 | 15530 | 15510 | 537 |
| 307 | 20231102 | 140700 | 1650870120 | 15520 | 15510 | 15520 | 15510 | 411 |
| 308 | 20231102 | 140600 | 1644495030 | 15510 | 15530 | 15530 | 15510 | 508 |
| 309 | 20231102 | 140500 | 1636611670 | 15520 | 15550 | 15560 | 15510 | 5841 |
| 310 | 20231102 | 140400 | 1545925060 | 15550 | 15550 | 15560 | 15540 | 442 |
| 311 | 20231102 | 140300 | 1539053400 | 15550 | 15550 | 15550 | 15540 | 932 |
| 312 | 20231102 | 140200 | 1524561810 | 15540 | 15550 | 15550 | 15540 | 336 |
| 313 | 20231102 | 140100 | 1519339040 | 15540 | 15550 | 15550 | 15540 | 521 |
| 314 | 20231102 | 140000 | 1511239400 | 15550 | 15550 | 15550 | 15540 | 875 |
| 315 | 20231102 | 135900 | 1497641500 | 15550 | 15550 | 15550 | 15540 | 132 |
| 316 | 20231102 | 135800 | 1495589940 | 15540 | 15550 | 15550 | 15530 | 1317 |
| 317 | 20231102 | 135700 | 1475123570 | 15550 | 15560 | 15570 | 15550 | 97 |
| 318 | 20231102 | 135600 | 1473614720 | 15560 | 15570 | 15570 | 15550 | 988 |
| 319 | 20231102 | 135500 | 1458245150 | 15570 | 15560 | 15570 | 15560 | 101 |
| 320 | 20231102 | 135400 | 1456672610 | 15570 | 15550 | 15570 | 15550 | 731 |
| 321 | 20231102 | 135300 | 1445303890 | 15540 | 15550 | 15550 | 15540 | 135 |
| 322 | 20231102 | 135200 | 1443204690 | 15540 | 15550 | 15550 | 15540 | 107 |
| 323 | 20231102 | 135100 | 1441540910 | 15550 | 15550 | 15550 | 15540 | 109 |
| 324 | 20231102 | 135000 | 1439845980 | 15550 | 15540 | 15550 | 15540 | 555 |
| 325 | 20231102 | 134900 | 1431220960 | 15550 | 15550 | 15550 | 15540 | 35 |
| 326 | 20231102 | 134800 | 1430676770 | 15540 | 15540 | 15550 | 15540 | 34 |
| 327 | 20231102 | 134700 | 1430148120 | 15540 | 15540 | 15550 | 15540 | 354 |
| 328 | 20231102 | 134600 | 1424646670 | 15540 | 15540 | 15550 | 15540 | 94 |
| 329 | 20231102 | 134500 | 1423185530 | 15550 | 15560 | 15560 | 15540 | 210 |
| 330 | 20231102 | 134400 | 1419920040 | 15550 | 15560 | 15560 | 15550 | 37 |
| 331 | 20231102 | 134300 | 1419344400 | 15560 | 15550 | 15560 | 15550 | 151 |
| 332 | 20231102 | 134200 | 1416996000 | 15560 | 15560 | 15560 | 15550 | 50 |
| 333 | 20231102 | 134100 | 1416218010 | 15560 | 15560 | 15560 | 15550 | 976 |
| 334 | 20231102 | 134000 | 1401038980 | 15560 | 15560 | 15560 | 15550 | 550 |
| 335 | 20231102 | 133900 | 1392481050 | 15560 | 15570 | 15570 | 15560 | 130 |
| 336 | 20231102 | 133800 | 1390457880 | 15560 | 15550 | 15560 | 15550 | 71 |
| 337 | 20231102 | 133700 | 1389353140 | 15560 | 15560 | 15560 | 15550 | 70 |
| 338 | 20231102 | 133600 | 1388264250 | 15550 | 15550 | 15560 | 15550 | 337 |
| 339 | 20231102 | 133500 | 1383023610 | 15560 | 15560 | 15560 | 15550 | 37 |
| 340 | 20231102 | 133400 | 1382447900 | 15560 | 15550 | 15560 | 15550 | 31 |
| 341 | 20231102 | 133300 | 1381965560 | 15560 | 15560 | 15560 | 15550 | 1158 |
| 342 | 20231102 | 133200 | 1363947140 | 15560 | 15570 | 15570 | 15560 | 162 |
| 343 | 20231102 | 133100 | 1361425730 | 15570 | 15570 | 15570 | 15560 | 137 |
| 344 | 20231102 | 133000 | 1359292660 | 15580 | 15580 | 15580 | 15570 | 47 |
| 345 | 20231102 | 132900 | 1358560460 | 15570 | 15580 | 15580 | 15570 | 144 |
| 346 | 20231102 | 132800 | 1356318070 | 15580 | 15580 | 15580 | 15570 | 274 |
| 347 | 20231102 | 132700 | 1352051560 | 15570 | 15580 | 15580 | 15570 | 46 |
| 348 | 20231102 | 132600 | 1351334970 | 15580 | 15580 | 15580 | 15570 | 35 |
| 349 | 20231102 | 132500 | 1350789690 | 15580 | 15580 | 15580 | 15570 | 122 |
| 350 | 20231102 | 132400 | 1348889830 | 15570 | 15580 | 15580 | 15570 | 40 |
| 351 | 20231102 | 132300 | 1348266700 | 15580 | 15570 | 15580 | 15570 | 42 |
| 352 | 20231102 | 132200 | 1347612550 | 15570 | 15570 | 15580 | 15560 | 398 |
| 353 | 20231102 | 132100 | 1341418520 | 15570 | 15560 | 15580 | 15560 | 371 |
| 354 | 20231102 | 132000 | 1335642130 | 15570 | 15570 | 15580 | 15570 | 523 |
| 355 | 20231102 | 131900 | 1327498910 | 15580 | 15570 | 15580 | 15560 | 185 |
| 356 | 20231102 | 131800 | 1324618450 | 15570 | 15560 | 15570 | 15560 | 97 |
| 357 | 20231102 | 131700 | 1323109080 | 15560 | 15570 | 15570 | 15560 | 11 |
| 358 | 20231102 | 131600 | 1322937880 | 15570 | 15570 | 15570 | 15560 | 22 |
| 359 | 20231102 | 131500 | 1322595380 | 15560 | 15570 | 15570 | 15560 | 8 |
| 360 | 20231102 | 131400 | 1322470850 | 15560 | 15580 | 15580 | 15560 | 352 |
| 361 | 20231102 | 131300 | 1316990470 | 15570 | 15570 | 15580 | 15570 | 102 |
| 362 | 20231102 | 131200 | 1315402270 | 15570 | 15570 | 15580 | 15570 | 177 |
| 363 | 20231102 | 131100 | 1312646340 | 15580 | 15580 | 15580 | 15570 | 30 |
| 364 | 20231102 | 131000 | 1312179210 | 15570 | 15570 | 15580 | 15570 | 298 |
| 365 | 20231102 | 130900 | 1307539060 | 15580 | 15570 | 15580 | 15570 | 25 |
| 366 | 20231102 | 130800 | 1307149790 | 15580 | 15590 | 15590 | 15570 | 30 |
| 367 | 20231102 | 130700 | 1306682650 | 15590 | 15570 | 15590 | 15560 | 307 |
| 368 | 20231102 | 130600 | 1301902400 | 15570 | 15570 | 15570 | 15560 | 8 |
| 369 | 20231102 | 130500 | 1301777850 | 15560 | 15560 | 15570 | 15560 | 15 |
| 370 | 20231102 | 130400 | 1301544420 | 15570 | 15570 | 15570 | 15560 | 5 |
| 371 | 20231102 | 130300 | 1301466580 | 15560 | 15570 | 15570 | 15560 | 102 |
| 372 | 20231102 | 130200 | 1299879340 | 15570 | 15560 | 15570 | 15560 | 30 |
| 373 | 20231102 | 130100 | 1299412510 | 15560 | 15560 | 15570 | 15560 | 1148 |
| 374 | 20231102 | 130000 | 1281546770 | 15570 | 15560 | 15570 | 15560 | 540 |
| 375 | 20231102 | 125900 | 1273143990 | 15560 | 15570 | 15570 | 15560 | 126 |
| 376 | 20231102 | 125800 | 1271183300 | 15560 | 15570 | 15570 | 15560 | 41 |
| 377 | 20231102 | 125700 | 1270545180 | 15570 | 15560 | 15570 | 15560 | 126 |
| 378 | 20231102 | 125600 | 1268584540 | 15560 | 15570 | 15570 | 15560 | 890 |
| 379 | 20231102 | 125500 | 1254728110 | 15570 | 15570 | 15580 | 15570 | 17 |
| 380 | 20231102 | 125400 | 1254463320 | 15580 | 15570 | 15580 | 15570 | 101 |
| 381 | 20231102 | 125300 | 1252889750 | 15570 | 15570 | 15570 | 15570 | 2 |
| 382 | 20231102 | 125200 | 1252858610 | 15570 | 15570 | 15580 | 15570 | 125 |
| 383 | 20231102 | 125100 | 1250912280 | 15570 | 15570 | 15570 | 15570 | 170 |
| 384 | 20231102 | 125000 | 1248265380 | 15570 | 15570 | 15580 | 15570 | 84 |
| 385 | 20231102 | 124900 | 1246956930 | 15570 | 15570 | 15570 | 15570 | 147 |
| 386 | 20231102 | 124800 | 1244668140 | 15570 | 15570 | 15570 | 15570 | 27 |
| 387 | 20231102 | 124700 | 1244247750 | 15570 | 15570 | 15570 | 15570 | 61 |
| 388 | 20231102 | 124600 | 1243297980 | 15570 | 15570 | 15570 | 15570 | 2 |
| 389 | 20231102 | 124500 | 1243266840 | 15570 | 15580 | 15580 | 15570 | 133 |
| 390 | 20231102 | 124400 | 1241195880 | 15570 | 15580 | 15580 | 15570 | 52 |
| 391 | 20231102 | 124300 | 1240385730 | 15570 | 15580 | 15590 | 15570 | 450 |
| 392 | 20231102 | 124200 | 1233374640 | 15590 | 15580 | 15590 | 15580 | 21 |
| 393 | 20231102 | 124100 | 1233047350 | 15580 | 15580 | 15590 | 15580 | 115 |
| 394 | 20231102 | 124000 | 1231255430 | 15580 | 15580 | 15580 | 15580 | 3 |
| 395 | 20231102 | 123900 | 1231208690 | 15580 | 15590 | 15590 | 15580 | 10 |
| 396 | 20231102 | 123800 | 1231052850 | 15580 | 15580 | 15580 | 15580 | 106 |
| 397 | 20231102 | 123700 | 1229401370 | 15590 | 15580 | 15590 | 15580 | 19 |
| 398 | 20231102 | 123600 | 1229105330 | 15580 | 15580 | 15580 | 15580 | 8 |
| 399 | 20231102 | 123500 | 1228980690 | 15580 | 15580 | 15580 | 15580 | 18 |
| 400 | 20231102 | 123400 | 1228700250 | 15580 | 15580 | 15580 | 15580 | 96 |
| 401 | 20231102 | 123300 | 1227204570 | 15580 | 15580 | 15590 | 15580 | 71 |
| 402 | 20231102 | 123200 | 1226097750 | 15590 | 15580 | 15590 | 15580 | 64 |
| 403 | 20231102 | 123100 | 1225100000 | 15580 | 15600 | 15600 | 15580 | 987 |
| 404 | 20231102 | 123000 | 1209714680 | 15600 | 15600 | 15600 | 15590 | 115 |
| 405 | 20231102 | 122900 | 1207921760 | 15600 | 15600 | 15600 | 15590 | 23 |
| 406 | 20231102 | 122800 | 1207563040 | 15600 | 15590 | 15600 | 15590 | 22 |
| 407 | 20231102 | 122700 | 1207219860 | 15590 | 15590 | 15590 | 15590 | 92 |
| 408 | 20231102 | 122600 | 1205785580 | 15590 | 15590 | 15600 | 15590 | 34 |
| 409 | 20231102 | 122500 | 1205255260 | 15590 | 15590 | 15590 | 15590 | 1 |
| 410 | 20231102 | 122400 | 1205239670 | 15600 | 15600 | 15600 | 15590 | 63 |
| 411 | 20231102 | 122300 | 1204256890 | 15590 | 15590 | 15590 | 15590 | 116 |
| 412 | 20231102 | 122200 | 1202448450 | 15590 | 15590 | 15590 | 15590 | 1 |
| 413 | 20231102 | 122100 | 1202432860 | 15590 | 15590 | 15590 | 15590 | 76 |
| 414 | 20231102 | 122000 | 1201248020 | 15590 | 15600 | 15600 | 15590 | 217 |
| 415 | 20231102 | 121900 | 1197864790 | 15590 | 15590 | 15600 | 15590 | 157 |
| 416 | 20231102 | 121800 | 1195416510 | 15600 | 15600 | 15600 | 15590 | 33 |
| 417 | 20231102 | 121700 | 1194901720 | 15600 | 15590 | 15600 | 15590 | 7 |
| 418 | 20231102 | 121600 | 1194792580 | 15590 | 15590 | 15600 | 15590 | 112 |
| 419 | 20231102 | 121500 | 1193045400 | 15590 | 15590 | 15590 | 15590 | 1 |
| 420 | 20231102 | 121400 | 1193029810 | 15590 | 15600 | 15600 | 15590 | 164 |
| 421 | 20231102 | 121300 | 1190471430 | 15590 | 15590 | 15590 | 15590 | 166 |
| 422 | 20231102 | 121200 | 1187883490 | 15590 | 15590 | 15590 | 15590 | 2 |
| 423 | 20231102 | 121100 | 1187852310 | 15610 | 15600 | 15610 | 15590 | 328 |
| 424 | 20231102 | 121000 | 1182735510 | 15600 | 15610 | 15610 | 15600 | 17 |
| 425 | 20231102 | 120900 | 1182470210 | 15600 | 15600 | 15600 | 15600 | 129 |
| 426 | 20231102 | 120800 | 1180457810 | 15600 | 15600 | 15600 | 15600 | 1 |
| 427 | 20231102 | 120700 | 1180442210 | 15600 | 15620 | 15620 | 15600 | 166 |
| 428 | 20231102 | 120600 | 1177850600 | 15610 | 15620 | 15620 | 15610 | 45 |
| 429 | 20231102 | 120500 | 1177147710 | 15620 | 15620 | 15620 | 15620 | 92 |
| 430 | 20231102 | 120400 | 1175710670 | 15620 | 15620 | 15620 | 15620 | 7 |
| 431 | 20231102 | 120300 | 1175601330 | 15620 | 15630 | 15630 | 15620 | 151 |
| 432 | 20231102 | 120200 | 1173242690 | 15630 | 15630 | 15630 | 15630 | 2 |
| 433 | 20231102 | 120100 | 1173211430 | 15640 | 15650 | 15650 | 15640 | 106 |
| 434 | 20231102 | 120000 | 1171553580 | 15640 | 15650 | 15650 | 15640 | 7 |
| 435 | 20231102 | 115900 | 1171444050 | 15640 | 15640 | 15640 | 15640 | 2 |
| 436 | 20231102 | 115800 | 1171412770 | 15640 | 15630 | 15640 | 15630 | 505 |
| 437 | 20231102 | 115700 | 1163515550 | 15630 | 15630 | 15630 | 15620 | 5 |
| 438 | 20231102 | 115600 | 1163437410 | 15620 | 15620 | 15620 | 15620 | 1 |
| 439 | 20231102 | 115500 | 1163421790 | 15620 | 15630 | 15630 | 15620 | 244 |
| 440 | 20231102 | 115400 | 1159608090 | 15630 | 15630 | 15630 | 15620 | 519 |
| 441 | 20231102 | 115300 | 1151497260 | 15630 | 15630 | 15630 | 15630 | 1 |
| 442 | 20231102 | 115200 | 1151481630 | 15640 | 15630 | 15640 | 15630 | 11 |
| 443 | 20231102 | 115100 | 1151309610 | 15630 | 15630 | 15640 | 15630 | 31 |
| 444 | 20231102 | 115000 | 1150825030 | 15630 | 15640 | 15640 | 15630 | 157 |
| 445 | 20231102 | 114900 | 1148371080 | 15630 | 15630 | 15630 | 15630 | 1 |
| 446 | 20231102 | 114800 | 1148355450 | 15630 | 15630 | 15640 | 15630 | 12 |
| 447 | 20231102 | 114700 | 1148167840 | 15630 | 15630 | 15640 | 15630 | 114 |
| 448 | 20231102 | 114600 | 1146385970 | 15630 | 15630 | 15630 | 15620 | 105 |
| 449 | 20231102 | 114500 | 1144744830 | 15630 | 15620 | 15630 | 15620 | 48 |
| 450 | 20231102 | 114400 | 1143994670 | 15620 | 15630 | 15630 | 15620 | 6 |
| 451 | 20231102 | 114300 | 1143900900 | 15620 | 15640 | 15640 | 15620 | 55 |
| 452 | 20231102 | 114200 | 1143041220 | 15630 | 15630 | 15630 | 15630 | 8 |
| 453 | 20231102 | 114100 | 1142916180 | 15640 | 15640 | 15650 | 15640 | 187 |
| 454 | 20231102 | 114000 | 1139991450 | 15650 | 15640 | 15650 | 15640 | 12 |
| 455 | 20231102 | 113900 | 1139803670 | 15640 | 15640 | 15640 | 15640 | 109 |
| 456 | 20231102 | 113800 | 1138098910 | 15640 | 15640 | 15650 | 15640 | 125 |
| 457 | 20231102 | 113700 | 1136143340 | 15640 | 15640 | 15640 | 15630 | 25 |
| 458 | 20231102 | 113600 | 1135752350 | 15630 | 15630 | 15630 | 15630 | 92 |
| 459 | 20231102 | 113500 | 1134314390 | 15640 | 15630 | 15640 | 15630 | 28 |
| 460 | 20231102 | 113400 | 1133876540 | 15630 | 15620 | 15630 | 15620 | 225 |
| 461 | 20231102 | 113300 | 1130359800 | 15620 | 15630 | 15630 | 15620 | 7 |
| 462 | 20231102 | 113200 | 1130250410 | 15620 | 15630 | 15630 | 15620 | 494 |
| 463 | 20231102 | 113100 | 1122530370 | 15620 | 15620 | 15630 | 15620 | 40 |
| 464 | 20231102 | 113000 | 1121905200 | 15620 | 15620 | 15630 | 15620 | 7 |
| 465 | 20231102 | 112900 | 1121795810 | 15630 | 15640 | 15640 | 15620 | 194 |
| 466 | 20231102 | 112800 | 1118763240 | 15650 | 15630 | 15650 | 15630 | 6 |
| 467 | 20231102 | 112700 | 1118669370 | 15630 | 15650 | 15650 | 15630 | 6 |
| 468 | 20231102 | 112600 | 1118575490 | 15630 | 15650 | 15650 | 15630 | 12 |
| 469 | 20231102 | 112500 | 1118387780 | 15640 | 15630 | 15640 | 15630 | 188 |
| 470 | 20231102 | 112400 | 1115447480 | 15650 | 15630 | 15650 | 15630 | 14 |
| 471 | 20231102 | 112300 | 1115228400 | 15630 | 15640 | 15650 | 15630 | 145 |
| 472 | 20231102 | 112200 | 1112960470 | 15640 | 15640 | 15640 | 15640 | 6 |
| 473 | 20231102 | 112100 | 1112866630 | 15640 | 15640 | 15660 | 15640 | 7 |
| 474 | 20231102 | 112000 | 1112757050 | 15640 | 15650 | 15650 | 15640 | 45 |
| 475 | 20231102 | 111900 | 1112052810 | 15640 | 15640 | 15640 | 15640 | 7 |
| 476 | 20231102 | 111800 | 1111943330 | 15650 | 15630 | 15650 | 15630 | 710 |
| 477 | 20231102 | 111700 | 1100840400 | 15630 | 15630 | 15640 | 15630 | 57 |
| 478 | 20231102 | 111600 | 1099949450 | 15640 | 15640 | 15640 | 15640 | 321 |
| 479 | 20231102 | 111500 | 1094929010 | 15640 | 15650 | 15650 | 15640 | 84 |
| 480 | 20231102 | 111400 | 1093614530 | 15660 | 15670 | 15670 | 15660 | 355 |
| 481 | 20231102 | 111300 | 1088052230 | 15680 | 15690 | 15690 | 15680 | 163 |
| 482 | 20231102 | 111200 | 1085496350 | 15690 | 15690 | 15690 | 15690 | 31 |
| 483 | 20231102 | 111100 | 1085009960 | 15690 | 15670 | 15690 | 15670 | 135 |
| 484 | 20231102 | 111000 | 1082893140 | 15680 | 15640 | 15680 | 15640 | 866 |
| 485 | 20231102 | 110900 | 1069336130 | 15640 | 15640 | 15640 | 15640 | 5 |
| 486 | 20231102 | 110800 | 1069257930 | 15630 | 15620 | 15630 | 15620 | 95 |
| 487 | 20231102 | 110700 | 1067773900 | 15620 | 15620 | 15620 | 15590 | 196 |
| 488 | 20231102 | 110600 | 1064715860 | 15630 | 15630 | 15640 | 15630 | 425 |
| 489 | 20231102 | 110500 | 1058071390 | 15630 | 15640 | 15640 | 15630 | 86 |
| 490 | 20231102 | 110400 | 1056726810 | 15640 | 15630 | 15650 | 15630 | 436 |
| 491 | 20231102 | 110300 | 1049907280 | 15630 | 15580 | 15630 | 15580 | 2447 |
| 492 | 20231102 | 110200 | 1011749320 | 15580 | 15580 | 15580 | 15580 | 3 |
| 493 | 20231102 | 110100 | 1011702580 | 15590 | 15600 | 15600 | 15590 | 313 |
| 494 | 20231102 | 110000 | 1006822710 | 15600 | 15560 | 15600 | 15560 | 278 |
| 495 | 20231102 | 105900 | 1002491730 | 15560 | 15560 | 15570 | 15550 | 568 |
| 496 | 20231102 | 105800 | 993655860 | 15550 | 15560 | 15560 | 15550 | 211 |
| 497 | 20231102 | 105700 | 990373890 | 15560 | 15560 | 15590 | 15550 | 246 |
| 498 | 20231102 | 105600 | 986545730 | 15560 | 15550 | 15580 | 15550 | 222 |
| 499 | 20231102 | 105500 | 983093390 | 15550 | 15550 | 15600 | 15550 | 157 |
| 500 | 20231102 | 105400 | 980651030 | 15560 | 15560 | 15560 | 15550 | 220 |
| 501 | 20231102 | 105300 | 977229630 | 15550 | 15540 | 15560 | 15540 | 220 |
| 502 | 20231102 | 105200 | 973808460 | 15550 | 15550 | 15550 | 15530 | 902 |
| 503 | 20231102 | 105100 | 959790470 | 15540 | 15550 | 15560 | 15530 | 1270 |
| 504 | 20231102 | 105000 | 940053490 | 15540 | 15540 | 15550 | 15540 | 270 |
| 505 | 20231102 | 104900 | 935857070 | 15540 | 15550 | 15560 | 15540 | 1237 |
| 506 | 20231102 | 104800 | 916621850 | 15550 | 15550 | 15560 | 15550 | 205 |
| 507 | 20231102 | 104700 | 913433770 | 15550 | 15560 | 15570 | 15540 | 1850 |
| 508 | 20231102 | 104600 | 884658960 | 15570 | 15570 | 15580 | 15560 | 454 |
| 509 | 20231102 | 104500 | 877590700 | 15570 | 15580 | 15590 | 15570 | 1179 |
| 510 | 20231102 | 104400 | 859223520 | 15590 | 15590 | 15600 | 15590 | 928 |
| 511 | 20231102 | 104300 | 844755970 | 15590 | 15600 | 15600 | 15590 | 117 |
| 512 | 20231102 | 104200 | 842931850 | 15590 | 15590 | 15600 | 15590 | 172 |
| 513 | 20231102 | 104100 | 840250280 | 15590 | 15590 | 15600 | 15590 | 297 |
| 514 | 20231102 | 104000 | 835620010 | 15600 | 15590 | 15600 | 15590 | 627 |
| 515 | 20231102 | 103900 | 825845050 | 15600 | 15600 | 15610 | 15590 | 198 |
| 516 | 20231102 | 103800 | 822756350 | 15600 | 15590 | 15610 | 15590 | 681 |
| 517 | 20231102 | 103700 | 812130130 | 15590 | 15590 | 15600 | 15590 | 127 |
| 518 | 20231102 | 103600 | 810149870 | 15600 | 15600 | 15610 | 15590 | 213 |
| 519 | 20231102 | 103500 | 806829090 | 15590 | 15590 | 15610 | 15590 | 256 |
| 520 | 20231102 | 103400 | 802836610 | 15590 | 15600 | 15600 | 15580 | 351 |
| 521 | 20231102 | 103300 | 797367750 | 15580 | 15590 | 15610 | 15580 | 145 |
| 522 | 20231102 | 103200 | 795107060 | 15580 | 15580 | 15590 | 15580 | 217 |
| 523 | 20231102 | 103100 | 791725780 | 15580 | 15580 | 15590 | 15580 | 188 |
| 524 | 20231102 | 103000 | 788796410 | 15590 | 15590 | 15600 | 15580 | 203 |
| 525 | 20231102 | 102900 | 785632910 | 15590 | 15610 | 15610 | 15570 | 139 |
| 526 | 20231102 | 102800 | 783468180 | 15570 | 15570 | 15610 | 15570 | 234 |
| 527 | 20231102 | 102700 | 779823580 | 15570 | 15590 | 15620 | 15560 | 97 |
| 528 | 20231102 | 102600 | 778313080 | 15590 | 15610 | 15620 | 15590 | 315 |
| 529 | 20231102 | 102500 | 773401710 | 15630 | 15570 | 15630 | 15570 | 140 |
| 530 | 20231102 | 102400 | 771218420 | 15560 | 15560 | 15590 | 15550 | 607 |
| 531 | 20231102 | 102300 | 761771900 | 15580 | 15560 | 15590 | 15550 | 318 |
| 532 | 20231102 | 102200 | 756823380 | 15600 | 15560 | 15610 | 15560 | 473 |
| 533 | 20231102 | 102100 | 749448190 | 15590 | 15580 | 15590 | 15560 | 140 |
| 534 | 20231102 | 102000 | 747267980 | 15570 | 15570 | 15600 | 15560 | 190 |
| 535 | 20231102 | 101900 | 744309690 | 15600 | 15610 | 15610 | 15570 | 220 |
| 536 | 20231102 | 101800 | 740880050 | 15570 | 15610 | 15610 | 15570 | 212 |
| 537 | 20231102 | 101700 | 737576520 | 15600 | 15580 | 15610 | 15570 | 176 |
| 538 | 20231102 | 101600 | 734832580 | 15580 | 15580 | 15620 | 15580 | 172 |
| 539 | 20231102 | 101500 | 732152280 | 15580 | 15610 | 15630 | 15580 | 232 |
| 540 | 20231102 | 101400 | 728532590 | 15600 | 15570 | 15640 | 15570 | 241 |
| 541 | 20231102 | 101300 | 724776990 | 15570 | 15560 | 15600 | 15560 | 115 |
| 542 | 20231102 | 101200 | 722986730 | 15560 | 15550 | 15640 | 15550 | 467 |
| 543 | 20231102 | 101100 | 715702760 | 15550 | 15550 | 15620 | 15550 | 107 |
| 544 | 20231102 | 101000 | 714037630 | 15550 | 15570 | 15630 | 15550 | 248 |
| 545 | 20231102 | 100900 | 710172680 | 15570 | 15550 | 15600 | 15550 | 297 |
| 546 | 20231102 | 100800 | 705550010 | 15550 | 15550 | 15580 | 15550 | 285 |
| 547 | 20231102 | 100700 | 701115150 | 15560 | 15560 | 15570 | 15560 | 179 |
| 548 | 20231102 | 100600 | 698329900 | 15560 | 15560 | 15570 | 15560 | 331 |
| 549 | 20231102 | 100500 | 693177830 | 15560 | 15550 | 15560 | 15540 | 375 |
| 550 | 20231102 | 100400 | 687345250 | 15550 | 15540 | 15550 | 15540 | 309 |
| 551 | 20231102 | 100300 | 682541650 | 15540 | 15540 | 15550 | 15540 | 1385 |
| 552 | 20231102 | 100200 | 661017080 | 15540 | 15540 | 15550 | 15530 | 1572 |
| 553 | 20231102 | 100100 | 636588910 | 15540 | 15540 | 15540 | 15530 | 181 |
| 554 | 20231102 | 100000 | 633777750 | 15540 | 15550 | 15560 | 15530 | 266 |
| 555 | 20231102 | 095900 | 629644190 | 15540 | 15550 | 15560 | 15540 | 136 |
| 556 | 20231102 | 095800 | 627530380 | 15540 | 15550 | 15560 | 15540 | 196 |
| 557 | 20231102 | 095700 | 624484370 | 15540 | 15540 | 15570 | 15540 | 433 |
| 558 | 20231102 | 095600 | 617751550 | 15540 | 15540 | 15560 | 15540 | 234 |
| 559 | 20231102 | 095500 | 614113830 | 15540 | 15540 | 15570 | 15530 | 183 |
| 560 | 20231102 | 095400 | 611271040 | 15530 | 15530 | 15560 | 15530 | 212 |
| 561 | 20231102 | 095300 | 607978590 | 15530 | 15610 | 15610 | 15520 | 2989 |
| 562 | 20231102 | 095200 | 561505610 | 15560 | 15570 | 15620 | 15560 | 231 |
| 563 | 20231102 | 095100 | 557910710 | 15570 | 15550 | 15570 | 15550 | 293 |
| 564 | 20231102 | 095000 | 553352150 | 15550 | 15570 | 15570 | 15550 | 1215 |
| 565 | 20231102 | 094900 | 534453750 | 15570 | 15570 | 15570 | 15550 | 244 |
| 566 | 20231102 | 094800 | 530657340 | 15570 | 15570 | 15570 | 15550 | 2458 |
| 567 | 20231102 | 094700 | 492406050 | 15570 | 15580 | 15600 | 15570 | 1561 |
| 568 | 20231102 | 094600 | 468085630 | 15580 | 15600 | 15600 | 15580 | 442 |
| 569 | 20231102 | 094500 | 461195320 | 15590 | 15600 | 15620 | 15590 | 265 |
| 570 | 20231102 | 094400 | 457059900 | 15600 | 15580 | 15600 | 15580 | 231 |
| 571 | 20231102 | 094300 | 453458870 | 15580 | 15600 | 15610 | 15580 | 775 |
| 572 | 20231102 | 094200 | 441371070 | 15610 | 15610 | 15620 | 15600 | 314 |
| 573 | 20231102 | 094100 | 436471350 | 15600 | 15600 | 15610 | 15590 | 236 |
| 574 | 20231102 | 094000 | 432790560 | 15600 | 15620 | 15620 | 15590 | 2102 |
| 575 | 20231102 | 093900 | 399988760 | 15620 | 15620 | 15640 | 15610 | 265 |
| 576 | 20231102 | 093800 | 395847690 | 15620 | 15610 | 15630 | 15610 | 201 |
| 577 | 20231102 | 093700 | 392709570 | 15630 | 15650 | 15660 | 15600 | 695 |
| 578 | 20231102 | 093600 | 381852210 | 15650 | 15640 | 15650 | 15630 | 542 |
| 579 | 20231102 | 093500 | 373374580 | 15650 | 15660 | 15670 | 15630 | 1224 |
| 580 | 20231102 | 093400 | 354226480 | 15650 | 15640 | 15770 | 15640 | 536 |
| 581 | 20231102 | 093300 | 345807480 | 15640 | 15650 | 15660 | 15630 | 1087 |
| 582 | 20231102 | 093200 | 328803420 | 15640 | 15650 | 15660 | 15640 | 498 |
| 583 | 20231102 | 093100 | 321008140 | 15660 | 15690 | 15690 | 15650 | 413 |
| 584 | 20231102 | 093000 | 314544480 | 15650 | 15660 | 15690 | 15650 | 727 |
| 585 | 20231102 | 092900 | 303164820 | 15650 | 15660 | 15700 | 15650 | 298 |
| 586 | 20231102 | 092800 | 298497080 | 15660 | 15670 | 15680 | 15650 | 257 |
| 587 | 20231102 | 092700 | 294470170 | 15670 | 15650 | 15670 | 15650 | 153 |
| 588 | 20231102 | 092600 | 292074030 | 15650 | 15660 | 15670 | 15650 | 999 |
| 589 | 20231102 | 092500 | 276435680 | 15660 | 15670 | 15680 | 15630 | 1992 |
| 590 | 20231102 | 092400 | 245256290 | 15670 | 15700 | 15700 | 15650 | 1355 |
| 591 | 20231102 | 092300 | 224005770 | 15700 | 15700 | 15760 | 15690 | 686 |
| 592 | 20231102 | 092200 | 213237400 | 15700 | 15780 | 15780 | 15700 | 659 |
| 593 | 20231102 | 092100 | 202873200 | 15760 | 15800 | 15800 | 15760 | 643 |
| 594 | 20231102 | 092000 | 192725780 | 15800 | 15780 | 15800 | 15780 | 431 |
| 595 | 20231102 | 091900 | 185920250 | 15780 | 15780 | 15790 | 15780 | 327 |
| 596 | 20231102 | 091800 | 180760010 | 15780 | 15770 | 15780 | 15760 | 358 |
| 597 | 20231102 | 091700 | 175115750 | 15770 | 15760 | 15770 | 15750 | 697 |
| 598 | 20231102 | 091600 | 164130530 | 15750 | 15750 | 15750 | 15720 | 641 |
| 599 | 20231102 | 091500 | 154038750 | 15750 | 15710 | 15750 | 15710 | 324 |
| 600 | 20231102 | 091400 | 148948470 | 15750 | 15760 | 15760 | 15710 | 338 |
| 601 | 20231102 | 091300 | 143632210 | 15760 | 15730 | 15760 | 15720 | 317 |
| 602 | 20231102 | 091200 | 138646600 | 15750 | 15760 | 15770 | 15750 | 502 |
| 603 | 20231102 | 091100 | 130736560 | 15760 | 15770 | 15770 | 15760 | 10 |
| 604 | 20231102 | 091000 | 130578920 | 15760 | 15750 | 15770 | 15750 | 234 |
| 605 | 20231102 | 090900 | 126890260 | 15750 | 15760 | 15770 | 15700 | 514 |
| 606 | 20231102 | 090800 | 118809580 | 15780 | 15790 | 15790 | 15690 | 632 |
| 607 | 20231102 | 090700 | 108852880 | 15800 | 15790 | 15810 | 15790 | 523 |
| 608 | 20231102 | 090600 | 100589620 | 15780 | 15790 | 15800 | 15780 | 583 |
| 609 | 20231102 | 090500 | 91384550 | 15790 | 15760 | 15800 | 15760 | 317 |
| 610 | 20231102 | 090400 | 86381160 | 15770 | 15730 | 15770 | 15730 | 569 |
| 611 | 20231102 | 090300 | 77423420 | 15680 | 15750 | 15750 | 15680 | 187 |
| 612 | 20231102 | 090200 | 74483100 | 15750 | 15710 | 15750 | 15710 | 82 |
| 613 | 20231102 | 090100 | 73193200 | 15720 | 15730 | 15740 | 15690 | 906 |
| 614 | 20231102 | 090000 | 58950940 | 15730 | 15700 | 15730 | 15650 | 3759 |