33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 4810 |
| 3 | 20231103 | 191500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20231103 | 191400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20231103 | 191300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20231103 | 191200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20231103 | 191100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20231103 | 191000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20231103 | 190900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20231103 | 190800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20231103 | 190700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20231103 | 190600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20231103 | 190500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20231103 | 190400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20231103 | 190300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20231103 | 190200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20231103 | 190100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20231103 | 190000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20231103 | 185900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20231103 | 185800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20231103 | 185700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20231103 | 185600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20231103 | 185500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20231103 | 185400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20231103 | 185300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20231103 | 185200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20231103 | 185100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20231103 | 185000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20231103 | 184900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20231103 | 184800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20231103 | 184700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20231103 | 184600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 4810 |
| 33 | 20231103 | 184500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20231103 | 184400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20231103 | 184300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20231103 | 184200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20231103 | 184100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20231103 | 184000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20231103 | 183900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20231103 | 183800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20231103 | 183700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20231103 | 183600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20231103 | 183500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20231103 | 183400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20231103 | 183300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20231103 | 183200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20231103 | 183100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20231103 | 183000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20231103 | 182900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20231103 | 182800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20231103 | 182700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20231103 | 182600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20231103 | 182500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20231103 | 182400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20231103 | 182300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20231103 | 182200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20231103 | 182100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20231103 | 182000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20231103 | 181900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20231103 | 181800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20231103 | 181700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20231103 | 181600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 4810 |
| 63 | 20231103 | 181500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20231103 | 181400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20231103 | 181300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20231103 | 181200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20231103 | 181100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20231103 | 181000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20231103 | 180900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20231103 | 180800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20231103 | 180700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20231103 | 180600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20231103 | 180500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20231103 | 180400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20231103 | 180300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20231103 | 180200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20231103 | 180100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20231103 | 180000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20231103 | 175900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20231103 | 175800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20231103 | 175700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20231103 | 175600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20231103 | 175500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20231103 | 175400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20231103 | 175300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20231103 | 175200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20231103 | 175100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20231103 | 175000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20231103 | 174900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20231103 | 174800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20231103 | 174700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20231103 | 174600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 4810 |
| 93 | 20231103 | 174500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20231103 | 174400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20231103 | 174300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20231103 | 174200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20231103 | 174100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20231103 | 174000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20231103 | 173900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20231103 | 173800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20231103 | 173700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20231103 | 173600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20231103 | 173500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20231103 | 173400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20231103 | 173300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20231103 | 173200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20231103 | 173100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20231103 | 173000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20231103 | 172900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20231103 | 172800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20231103 | 172700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20231103 | 172600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20231103 | 172500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20231103 | 172400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20231103 | 172300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20231103 | 172200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20231103 | 172100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20231103 | 172000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20231103 | 171900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20231103 | 171800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20231103 | 171700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20231103 | 171600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 4810 |
| 123 | 20231103 | 171500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20231103 | 171400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20231103 | 171300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20231103 | 171200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20231103 | 171100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20231103 | 171000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20231103 | 170900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20231103 | 170800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20231103 | 170700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20231103 | 170600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20231103 | 170500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20231103 | 170400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20231103 | 170300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20231103 | 170200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20231103 | 170100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20231103 | 170000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20231103 | 165900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20231103 | 165800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20231103 | 165700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20231103 | 165600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20231103 | 165500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20231103 | 165400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20231103 | 165300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20231103 | 165200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20231103 | 165100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20231103 | 165000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20231103 | 164900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20231103 | 164800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20231103 | 164700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20231103 | 164600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 4810 |
| 153 | 20231103 | 164500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20231103 | 164400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20231103 | 164300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20231103 | 164200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20231103 | 164100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20231103 | 164000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20231103 | 163900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20231103 | 163800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20231103 | 163700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20231103 | 163600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20231103 | 163500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20231103 | 163400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20231103 | 163300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20231103 | 163200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20231103 | 163100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20231103 | 163000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20231103 | 162900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20231103 | 162800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20231103 | 162700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20231103 | 162600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20231103 | 162500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20231103 | 162400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20231103 | 162300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20231103 | 162200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20231103 | 162100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20231103 | 162000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20231103 | 161900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20231103 | 161800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20231103 | 161700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20231103 | 161600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 4810 |
| 183 | 20231103 | 161500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 184 | 20231103 | 161400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 185 | 20231103 | 161300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 186 | 20231103 | 161200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 187 | 20231103 | 161100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 188 | 20231103 | 161000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 189 | 20231103 | 160900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 190 | 20231103 | 160800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 191 | 20231103 | 160700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 192 | 20231103 | 160600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 193 | 20231103 | 160500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 194 | 20231103 | 160400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 195 | 20231103 | 160300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 196 | 20231103 | 160200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 197 | 20231103 | 160100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 198 | 20231103 | 160000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 199 | 20231103 | 155900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 200 | 20231103 | 155800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 201 | 20231103 | 155700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 202 | 20231103 | 155600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 203 | 20231103 | 155500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 204 | 20231103 | 155400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 205 | 20231103 | 155300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 206 | 20231103 | 155200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 207 | 20231103 | 155100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 208 | 20231103 | 155000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 209 | 20231103 | 154900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 210 | 20231103 | 154800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 211 | 20231103 | 154700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 212 | 20231103 | 154600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 4810 |
| 213 | 20231103 | 154500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 214 | 20231103 | 154400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 215 | 20231103 | 154300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 216 | 20231103 | 154200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 217 | 20231103 | 154100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 218 | 20231103 | 154000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 219 | 20231103 | 153900 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 220 | 20231103 | 153800 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 221 | 20231103 | 153700 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 222 | 20231103 | 153600 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 223 | 20231103 | 153500 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 224 | 20231103 | 153400 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 225 | 20231103 | 153300 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 226 | 20231103 | 153200 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 227 | 20231103 | 153100 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 0 |
| 228 | 20231103 | 153000 | 5847477980 | 15400 | 15400 | 15400 | 15400 | 4810 |
| 229 | 20231103 | 152900 | 5773403980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 230 | 20231103 | 152800 | 5773403980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 231 | 20231103 | 152700 | 5773403980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 232 | 20231103 | 152600 | 5773403980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 233 | 20231103 | 152500 | 5773403980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 234 | 20231103 | 152400 | 5773403980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 235 | 20231103 | 152300 | 5773403980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 236 | 20231103 | 152200 | 5773403980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 237 | 20231103 | 152100 | 5773403980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 238 | 20231103 | 152000 | 5773403980 | 15350 | 15350 | 15350 | 15350 | 0 |
| 239 | 20231103 | 151900 | 5773403980 | 15350 | 15350 | 15390 | 15350 | 713 |
| 240 | 20231103 | 151800 | 5762452480 | 15360 | 15390 | 15390 | 15360 | 184 |
| 241 | 20231103 | 151700 | 5759624900 | 15390 | 15390 | 15390 | 15390 | 10 |
| 242 | 20231103 | 151600 | 5759471000 | 15390 | 15380 | 15390 | 15350 | 604 |
| 243 | 20231103 | 151500 | 5750189030 | 15360 | 15370 | 15370 | 15350 | 141 |
| 244 | 20231103 | 151400 | 5748023650 | 15350 | 15360 | 15380 | 15350 | 1112 |
| 245 | 20231103 | 151300 | 5730950690 | 15360 | 15350 | 15370 | 15340 | 454 |
| 246 | 20231103 | 151200 | 5723979710 | 15350 | 15340 | 15370 | 15340 | 889 |
| 247 | 20231103 | 151100 | 5710335030 | 15340 | 15350 | 15350 | 15340 | 381 |
| 248 | 20231103 | 151000 | 5704487980 | 15350 | 15380 | 15380 | 15340 | 130 |
| 249 | 20231103 | 150900 | 5702493070 | 15340 | 15350 | 15390 | 15340 | 624 |
| 250 | 20231103 | 150800 | 5692910660 | 15350 | 15350 | 15350 | 15340 | 624 |
| 251 | 20231103 | 150700 | 5683333410 | 15350 | 15360 | 15370 | 15350 | 206 |
| 252 | 20231103 | 150600 | 5680169100 | 15360 | 15370 | 15370 | 15360 | 245 |
| 253 | 20231103 | 150500 | 5676403510 | 15370 | 15370 | 15390 | 15370 | 144 |
| 254 | 20231103 | 150400 | 5674190210 | 15370 | 15330 | 15370 | 15330 | 494 |
| 255 | 20231103 | 150300 | 5666608160 | 15330 | 15350 | 15350 | 15330 | 254 |
| 256 | 20231103 | 150200 | 5662713340 | 15350 | 15360 | 15360 | 15330 | 463 |
| 257 | 20231103 | 150100 | 5655606110 | 15370 | 15370 | 15370 | 15350 | 450 |
| 258 | 20231103 | 150000 | 5648695470 | 15350 | 15330 | 15370 | 15330 | 219 |
| 259 | 20231103 | 145900 | 5645334900 | 15330 | 15340 | 15370 | 15330 | 736 |
| 260 | 20231103 | 145800 | 5634038090 | 15350 | 15340 | 15350 | 15330 | 184 |
| 261 | 20231103 | 145700 | 5631217160 | 15330 | 15350 | 15350 | 15330 | 536 |
| 262 | 20231103 | 145600 | 5622998000 | 15340 | 15330 | 15370 | 15320 | 338 |
| 263 | 20231103 | 145500 | 5617817720 | 15320 | 15360 | 15360 | 15320 | 577 |
| 264 | 20231103 | 145400 | 5608966740 | 15360 | 15360 | 15370 | 15360 | 501 |
| 265 | 20231103 | 145300 | 5601271280 | 15360 | 15340 | 15380 | 15340 | 1100 |
| 266 | 20231103 | 145200 | 5584364270 | 15340 | 15360 | 15370 | 15340 | 1349 |
| 267 | 20231103 | 145100 | 5563662390 | 15360 | 15370 | 15370 | 15360 | 366 |
| 268 | 20231103 | 145000 | 5558038210 | 15370 | 15380 | 15380 | 15360 | 277 |
| 269 | 20231103 | 144900 | 5553780030 | 15370 | 15370 | 15390 | 15350 | 524 |
| 270 | 20231103 | 144800 | 5545727110 | 15370 | 15360 | 15380 | 15360 | 414 |
| 271 | 20231103 | 144700 | 5539364150 | 15360 | 15360 | 15390 | 15360 | 433 |
| 272 | 20231103 | 144600 | 5532712080 | 15360 | 15360 | 15370 | 15350 | 440 |
| 273 | 20231103 | 144500 | 5525954520 | 15370 | 15360 | 15370 | 15360 | 146 |
| 274 | 20231103 | 144400 | 5523711900 | 15360 | 15380 | 15380 | 15360 | 427 |
| 275 | 20231103 | 144300 | 5517149770 | 15370 | 15380 | 15390 | 15370 | 253 |
| 276 | 20231103 | 144200 | 5513258940 | 15380 | 15410 | 15410 | 15380 | 363 |
| 277 | 20231103 | 144100 | 5507669230 | 15400 | 15360 | 15400 | 15360 | 215 |
| 278 | 20231103 | 144000 | 5504364210 | 15400 | 15360 | 15400 | 15360 | 889 |
| 279 | 20231103 | 143900 | 5490699750 | 15360 | 15360 | 15360 | 15350 | 467 |
| 280 | 20231103 | 143800 | 5483528500 | 15360 | 15360 | 15380 | 15360 | 259 |
| 281 | 20231103 | 143700 | 5479548990 | 15390 | 15370 | 15390 | 15360 | 435 |
| 282 | 20231103 | 143600 | 5472863830 | 15360 | 15370 | 15370 | 15360 | 394 |
| 283 | 20231103 | 143500 | 5466808280 | 15370 | 15400 | 15400 | 15370 | 1657 |
| 284 | 20231103 | 143400 | 5441318030 | 15400 | 15410 | 15410 | 15390 | 543 |
| 285 | 20231103 | 143300 | 5432958320 | 15400 | 15400 | 15400 | 15390 | 431 |
| 286 | 20231103 | 143200 | 5426321720 | 15400 | 15410 | 15410 | 15400 | 944 |
| 287 | 20231103 | 143100 | 5411781940 | 15420 | 15410 | 15420 | 15410 | 507 |
| 288 | 20231103 | 143000 | 5403967020 | 15410 | 15420 | 15430 | 15410 | 533 |
| 289 | 20231103 | 142900 | 5395748330 | 15420 | 15450 | 15450 | 15420 | 563 |
| 290 | 20231103 | 142800 | 5387056290 | 15460 | 15460 | 15480 | 15450 | 102 |
| 291 | 20231103 | 142700 | 5385479630 | 15460 | 15490 | 15500 | 15460 | 1170 |
| 292 | 20231103 | 142600 | 5367377270 | 15490 | 15540 | 15540 | 15490 | 2034 |
| 293 | 20231103 | 142500 | 5335825050 | 15540 | 15550 | 15550 | 15530 | 599 |
| 294 | 20231103 | 142400 | 5326517310 | 15540 | 15540 | 15540 | 15540 | 180 |
| 295 | 20231103 | 142300 | 5323720110 | 15540 | 15540 | 15560 | 15540 | 346 |
| 296 | 20231103 | 142200 | 5318342350 | 15540 | 15550 | 15550 | 15540 | 431 |
| 297 | 20231103 | 142100 | 5311642120 | 15550 | 15560 | 15570 | 15550 | 182 |
| 298 | 20231103 | 142000 | 5308811370 | 15560 | 15560 | 15560 | 15560 | 97 |
| 299 | 20231103 | 141900 | 5307302050 | 15550 | 15550 | 15550 | 15550 | 68 |
| 300 | 20231103 | 141800 | 5306244650 | 15550 | 15550 | 15560 | 15550 | 759 |
| 301 | 20231103 | 141700 | 5294440240 | 15560 | 15560 | 15570 | 15560 | 327 |
| 302 | 20231103 | 141600 | 5289351090 | 15570 | 15570 | 15580 | 15560 | 95 |
| 303 | 20231103 | 141500 | 5287872140 | 15570 | 15580 | 15580 | 15550 | 90 |
| 304 | 20231103 | 141400 | 5286471390 | 15560 | 15560 | 15590 | 15560 | 201 |
| 305 | 20231103 | 141300 | 5283343360 | 15560 | 15560 | 15590 | 15560 | 79 |
| 306 | 20231103 | 141200 | 5282113630 | 15560 | 15600 | 15600 | 15560 | 369 |
| 307 | 20231103 | 141100 | 5276368250 | 15600 | 15600 | 15610 | 15600 | 1118 |
| 308 | 20231103 | 141000 | 5258927390 | 15600 | 15600 | 15610 | 15600 | 786 |
| 309 | 20231103 | 140900 | 5246665530 | 15600 | 15610 | 15610 | 15600 | 1694 |
| 310 | 20231103 | 140800 | 5220236680 | 15610 | 15620 | 15620 | 15610 | 184 |
| 311 | 20231103 | 140700 | 5217363600 | 15630 | 15630 | 15630 | 15620 | 32 |
| 312 | 20231103 | 140600 | 5216863670 | 15630 | 15630 | 15630 | 15620 | 339 |
| 313 | 20231103 | 140500 | 5211565350 | 15640 | 15640 | 15640 | 15640 | 33 |
| 314 | 20231103 | 140400 | 5211049230 | 15650 | 15650 | 15650 | 15650 | 65 |
| 315 | 20231103 | 140300 | 5210031980 | 15650 | 15660 | 15670 | 15650 | 146 |
| 316 | 20231103 | 140200 | 5207746060 | 15650 | 15650 | 15650 | 15650 | 65 |
| 317 | 20231103 | 140100 | 5206728810 | 15650 | 15650 | 15670 | 15650 | 207 |
| 318 | 20231103 | 140000 | 5203487810 | 15650 | 15640 | 15650 | 15640 | 134 |
| 319 | 20231103 | 135900 | 5201391400 | 15640 | 15650 | 15650 | 15640 | 183 |
| 320 | 20231103 | 135800 | 5198527980 | 15650 | 15640 | 15650 | 15640 | 224 |
| 321 | 20231103 | 135700 | 5195024120 | 15630 | 15630 | 15640 | 15630 | 146 |
| 322 | 20231103 | 135600 | 5192741480 | 15640 | 15630 | 15640 | 15630 | 71 |
| 323 | 20231103 | 135500 | 5191631400 | 15630 | 15620 | 15630 | 15620 | 55 |
| 324 | 20231103 | 135400 | 5190772050 | 15620 | 15630 | 15640 | 15600 | 537 |
| 325 | 20231103 | 135300 | 5182384560 | 15640 | 15630 | 15640 | 15630 | 26 |
| 326 | 20231103 | 135200 | 5181978170 | 15630 | 15630 | 15650 | 15630 | 51 |
| 327 | 20231103 | 135100 | 5181180980 | 15640 | 15650 | 15650 | 15640 | 62 |
| 328 | 20231103 | 135000 | 5180211290 | 15660 | 15620 | 15660 | 15620 | 345 |
| 329 | 20231103 | 134900 | 5174816520 | 15620 | 15610 | 15620 | 15610 | 96 |
| 330 | 20231103 | 134800 | 5173317610 | 15610 | 15610 | 15610 | 15600 | 3017 |
| 331 | 20231103 | 134700 | 5126245930 | 15620 | 15620 | 15620 | 15620 | 138 |
| 332 | 20231103 | 134600 | 5124090370 | 15620 | 15620 | 15620 | 15620 | 55 |
| 333 | 20231103 | 134500 | 5123231270 | 15620 | 15610 | 15620 | 15610 | 127 |
| 334 | 20231103 | 134400 | 5121247590 | 15620 | 15620 | 15630 | 15620 | 360 |
| 335 | 20231103 | 134300 | 5115622710 | 15630 | 15620 | 15630 | 15620 | 66 |
| 336 | 20231103 | 134200 | 5114591780 | 15620 | 15640 | 15640 | 15620 | 46 |
| 337 | 20231103 | 134100 | 5113873200 | 15630 | 15630 | 15630 | 15630 | 11 |
| 338 | 20231103 | 134000 | 5113701270 | 15630 | 15640 | 15640 | 15630 | 10 |
| 339 | 20231103 | 133900 | 5113544930 | 15660 | 15660 | 15660 | 15660 | 0 |
| 340 | 20231103 | 133800 | 5113544930 | 15660 | 15630 | 15660 | 15630 | 38 |
| 341 | 20231103 | 133700 | 5112950320 | 15630 | 15620 | 15630 | 15620 | 33 |
| 342 | 20231103 | 133600 | 5112434730 | 15610 | 15630 | 15630 | 15610 | 67 |
| 343 | 20231103 | 133500 | 5111388560 | 15610 | 15610 | 15610 | 15610 | 13 |
| 344 | 20231103 | 133400 | 5111185630 | 15610 | 15610 | 15610 | 15610 | 14 |
| 345 | 20231103 | 133300 | 5110967090 | 15610 | 15620 | 15620 | 15610 | 584 |
| 346 | 20231103 | 133200 | 5101849240 | 15620 | 15640 | 15640 | 15620 | 83 |
| 347 | 20231103 | 133100 | 5100551930 | 15660 | 15640 | 15660 | 15640 | 683 |
| 348 | 20231103 | 133000 | 5089869380 | 15640 | 15650 | 15650 | 15640 | 68 |
| 349 | 20231103 | 132900 | 5088805320 | 15670 | 15670 | 15670 | 15670 | 17 |
| 350 | 20231103 | 132800 | 5088538930 | 15650 | 15630 | 15650 | 15630 | 21 |
| 351 | 20231103 | 132700 | 5088210300 | 15640 | 15640 | 15640 | 15640 | 15 |
| 352 | 20231103 | 132600 | 5087975700 | 15630 | 15630 | 15630 | 15630 | 82 |
| 353 | 20231103 | 132500 | 5086694040 | 15630 | 15630 | 15630 | 15630 | 0 |
| 354 | 20231103 | 132400 | 5086694040 | 15630 | 15660 | 15660 | 15630 | 109 |
| 355 | 20231103 | 132300 | 5084988670 | 15660 | 15680 | 15700 | 15660 | 117 |
| 356 | 20231103 | 132200 | 5083152280 | 15650 | 15650 | 15650 | 15650 | 8 |
| 357 | 20231103 | 132100 | 5083027080 | 15650 | 15690 | 15700 | 15650 | 506 |
| 358 | 20231103 | 132000 | 5075088980 | 15680 | 15650 | 15680 | 15650 | 56 |
| 359 | 20231103 | 131900 | 5074211490 | 15650 | 15650 | 15650 | 15650 | 66 |
| 360 | 20231103 | 131800 | 5073178590 | 15650 | 15650 | 15650 | 15650 | 50 |
| 361 | 20231103 | 131700 | 5072396090 | 15650 | 15660 | 15660 | 15650 | 575 |
| 362 | 20231103 | 131600 | 5063395590 | 15660 | 15690 | 15690 | 15660 | 63 |
| 363 | 20231103 | 131500 | 5062407510 | 15690 | 15700 | 15700 | 15690 | 134 |
| 364 | 20231103 | 131400 | 5060304410 | 15700 | 15690 | 15700 | 15690 | 75 |
| 365 | 20231103 | 131300 | 5059127560 | 15690 | 15640 | 15700 | 15640 | 1339 |
| 366 | 20231103 | 131200 | 5038137000 | 15640 | 15580 | 15640 | 15570 | 1200 |
| 367 | 20231103 | 131100 | 5019412710 | 15570 | 15580 | 15580 | 15570 | 76 |
| 368 | 20231103 | 131000 | 5018228980 | 15580 | 15580 | 15580 | 15580 | 101 |
| 369 | 20231103 | 130900 | 5016655400 | 15580 | 15590 | 15590 | 15580 | 171 |
| 370 | 20231103 | 130800 | 5013989850 | 15590 | 15590 | 15590 | 15590 | 31 |
| 371 | 20231103 | 130700 | 5013506560 | 15590 | 15570 | 15590 | 15570 | 945 |
| 372 | 20231103 | 130600 | 4998789270 | 15570 | 15540 | 15570 | 15540 | 403 |
| 373 | 20231103 | 130500 | 4992522600 | 15540 | 15570 | 15570 | 15540 | 814 |
| 374 | 20231103 | 130400 | 4979863170 | 15570 | 15580 | 15580 | 15570 | 259 |
| 375 | 20231103 | 130300 | 4975830130 | 15580 | 15600 | 15600 | 15580 | 371 |
| 376 | 20231103 | 130200 | 4970046670 | 15600 | 15600 | 15620 | 15600 | 546 |
| 377 | 20231103 | 130100 | 4961522350 | 15600 | 15600 | 15600 | 15600 | 35 |
| 378 | 20231103 | 130000 | 4960976350 | 15600 | 15610 | 15610 | 15600 | 116 |
| 379 | 20231103 | 125900 | 4959165750 | 15610 | 15610 | 15610 | 15610 | 196 |
| 380 | 20231103 | 125800 | 4956106190 | 15610 | 15620 | 15620 | 15610 | 858 |
| 381 | 20231103 | 125700 | 4942704670 | 15650 | 15620 | 15650 | 15610 | 1102 |
| 382 | 20231103 | 125600 | 4925485150 | 15620 | 15590 | 15620 | 15590 | 972 |
| 383 | 20231103 | 125500 | 4910317080 | 15590 | 15590 | 15600 | 15590 | 76 |
| 384 | 20231103 | 125400 | 4909131730 | 15590 | 15590 | 15590 | 15590 | 217 |
| 385 | 20231103 | 125300 | 4905748700 | 15590 | 15590 | 15600 | 15590 | 68 |
| 386 | 20231103 | 125200 | 4904688570 | 15600 | 15600 | 15600 | 15600 | 89 |
| 387 | 20231103 | 125100 | 4903300170 | 15600 | 15630 | 15630 | 15600 | 121 |
| 388 | 20231103 | 125000 | 4901411670 | 15630 | 15560 | 15640 | 15560 | 209 |
| 389 | 20231103 | 124900 | 4898152330 | 15560 | 15590 | 15590 | 15560 | 403 |
| 390 | 20231103 | 124800 | 4891878210 | 15590 | 15600 | 15600 | 15590 | 51 |
| 391 | 20231103 | 124700 | 4891082920 | 15600 | 15640 | 15640 | 15600 | 110 |
| 392 | 20231103 | 124600 | 4889363320 | 15650 | 15690 | 15690 | 15640 | 142 |
| 393 | 20231103 | 124500 | 4887137810 | 15690 | 15710 | 15710 | 15680 | 75 |
| 394 | 20231103 | 124400 | 4885961140 | 15710 | 15610 | 15720 | 15550 | 2199 |
| 395 | 20231103 | 124300 | 4851679140 | 15610 | 15620 | 15630 | 15600 | 140 |
| 396 | 20231103 | 124200 | 4849492680 | 15610 | 15630 | 15640 | 15610 | 642 |
| 397 | 20231103 | 124100 | 4839463560 | 15630 | 15690 | 15700 | 15630 | 1390 |
| 398 | 20231103 | 124000 | 4817668970 | 15710 | 15740 | 15740 | 15690 | 638 |
| 399 | 20231103 | 123900 | 4807657550 | 15740 | 15750 | 15750 | 15690 | 296 |
| 400 | 20231103 | 123800 | 4803012020 | 15690 | 15640 | 15740 | 15640 | 837 |
| 401 | 20231103 | 123700 | 4789874800 | 15640 | 15850 | 15850 | 15580 | 4027 |
| 402 | 20231103 | 123600 | 4726523620 | 15850 | 15720 | 15850 | 15600 | 7837 |
| 403 | 20231103 | 123500 | 4602867440 | 15710 | 15570 | 15710 | 15570 | 32526 |
| 404 | 20231103 | 123400 | 4095321860 | 15560 | 15570 | 15590 | 15560 | 390 |
| 405 | 20231103 | 123300 | 4089245000 | 15560 | 15560 | 15560 | 15560 | 4 |
| 406 | 20231103 | 123200 | 4089182760 | 15560 | 15580 | 15580 | 15560 | 22 |
| 407 | 20231103 | 123100 | 4088840360 | 15580 | 15580 | 15580 | 15580 | 3 |
| 408 | 20231103 | 123000 | 4088793620 | 15590 | 15580 | 15590 | 15570 | 311 |
| 409 | 20231103 | 122900 | 4083949920 | 15570 | 15580 | 15580 | 15570 | 8 |
| 410 | 20231103 | 122800 | 4083825350 | 15570 | 15570 | 15570 | 15570 | 437 |
| 411 | 20231103 | 122700 | 4077021260 | 15570 | 15580 | 15580 | 15570 | 76 |
| 412 | 20231103 | 122600 | 4075837610 | 15580 | 15570 | 15590 | 15570 | 90 |
| 413 | 20231103 | 122500 | 4074435900 | 15570 | 15580 | 15600 | 15570 | 467 |
| 414 | 20231103 | 122400 | 4067164590 | 15580 | 15580 | 15580 | 15580 | 116 |
| 415 | 20231103 | 122300 | 4065357310 | 15580 | 15580 | 15580 | 15580 | 9 |
| 416 | 20231103 | 122200 | 4065217090 | 15580 | 15610 | 15610 | 15580 | 122 |
| 417 | 20231103 | 122100 | 4063312850 | 15570 | 15580 | 15580 | 15570 | 441 |
| 418 | 20231103 | 122000 | 4056443000 | 15580 | 15600 | 15600 | 15580 | 139 |
| 419 | 20231103 | 121900 | 4054277180 | 15610 | 15580 | 15610 | 15580 | 112 |
| 420 | 20231103 | 121800 | 4052531920 | 15580 | 15600 | 15600 | 15580 | 448 |
| 421 | 20231103 | 121700 | 4045543560 | 15580 | 15600 | 15600 | 15580 | 708 |
| 422 | 20231103 | 121600 | 4034512880 | 15600 | 15600 | 15600 | 15570 | 465 |
| 423 | 20231103 | 121500 | 4027268450 | 15600 | 15600 | 15600 | 15600 | 131 |
| 424 | 20231103 | 121400 | 4025224850 | 15610 | 15610 | 15610 | 15610 | 65 |
| 425 | 20231103 | 121300 | 4024210200 | 15610 | 15630 | 15630 | 15600 | 342 |
| 426 | 20231103 | 121200 | 4018870400 | 15630 | 15630 | 15630 | 15630 | 370 |
| 427 | 20231103 | 121100 | 4013087300 | 15630 | 15590 | 15630 | 15590 | 34 |
| 428 | 20231103 | 121000 | 4012556680 | 15600 | 15600 | 15620 | 15600 | 131 |
| 429 | 20231103 | 120900 | 4010512080 | 15600 | 15560 | 15600 | 15560 | 158 |
| 430 | 20231103 | 120800 | 4008049520 | 15550 | 15570 | 15570 | 15550 | 113 |
| 431 | 20231103 | 120700 | 4006291080 | 15560 | 15600 | 15620 | 15560 | 410 |
| 432 | 20231103 | 120600 | 3999906920 | 15600 | 15660 | 15660 | 15570 | 4927 |
| 433 | 20231103 | 120500 | 3923032200 | 15660 | 15670 | 15670 | 15660 | 121 |
| 434 | 20231103 | 120400 | 3921136950 | 15670 | 15690 | 15690 | 15670 | 16 |
| 435 | 20231103 | 120300 | 3920886070 | 15690 | 15700 | 15700 | 15690 | 180 |
| 436 | 20231103 | 120200 | 3918060720 | 15690 | 15690 | 15690 | 15690 | 99 |
| 437 | 20231103 | 120100 | 3916507410 | 15690 | 15700 | 15700 | 15690 | 24 |
| 438 | 20231103 | 120000 | 3916130710 | 15650 | 15700 | 15700 | 15650 | 1062 |
| 439 | 20231103 | 115900 | 3899505990 | 15690 | 15720 | 15720 | 15690 | 1053 |
| 440 | 20231103 | 115800 | 3882970680 | 15710 | 15740 | 15740 | 15710 | 433 |
| 441 | 20231103 | 115700 | 3876163860 | 15740 | 15730 | 15760 | 15730 | 161 |
| 442 | 20231103 | 115600 | 3873629780 | 15740 | 15740 | 15740 | 15740 | 60 |
| 443 | 20231103 | 115500 | 3872685380 | 15790 | 15750 | 15790 | 15740 | 252 |
| 444 | 20231103 | 115400 | 3868713830 | 15750 | 15760 | 15790 | 15750 | 535 |
| 445 | 20231103 | 115300 | 3860276540 | 15760 | 15750 | 15760 | 15750 | 18 |
| 446 | 20231103 | 115200 | 3859992880 | 15750 | 15760 | 15810 | 15750 | 1125 |
| 447 | 20231103 | 115100 | 3842262970 | 15760 | 15810 | 15810 | 15760 | 2436 |
| 448 | 20231103 | 115000 | 3803796810 | 15810 | 15810 | 15810 | 15810 | 29 |
| 449 | 20231103 | 114900 | 3803338320 | 15810 | 15840 | 15850 | 15810 | 567 |
| 450 | 20231103 | 114800 | 3794362340 | 15820 | 15810 | 15870 | 15800 | 248 |
| 451 | 20231103 | 114700 | 3790439080 | 15800 | 15770 | 15860 | 15760 | 2550 |
| 452 | 20231103 | 114600 | 3750109500 | 15790 | 15860 | 15860 | 15780 | 5731 |
| 453 | 20231103 | 114500 | 3659372550 | 15860 | 15940 | 15950 | 15860 | 6816 |
| 454 | 20231103 | 114400 | 3550807240 | 15940 | 15930 | 15940 | 15930 | 1651 |
| 455 | 20231103 | 114300 | 3524491620 | 15930 | 15940 | 15940 | 15910 | 507 |
| 456 | 20231103 | 114200 | 3516422080 | 15940 | 15890 | 15940 | 15860 | 1242 |
| 457 | 20231103 | 114100 | 3496670860 | 15890 | 15910 | 15950 | 15890 | 812 |
| 458 | 20231103 | 114000 | 3483754540 | 15910 | 15900 | 15970 | 15890 | 8442 |
| 459 | 20231103 | 113900 | 3349155590 | 15900 | 15930 | 15930 | 15900 | 2819 |
| 460 | 20231103 | 113800 | 3304298720 | 15930 | 15940 | 15950 | 15920 | 614 |
| 461 | 20231103 | 113700 | 3294516770 | 15940 | 15900 | 15950 | 15890 | 2620 |
| 462 | 20231103 | 113600 | 3252817710 | 15900 | 15910 | 15920 | 15900 | 1963 |
| 463 | 20231103 | 113500 | 3221598600 | 15920 | 15800 | 15940 | 15800 | 9030 |
| 464 | 20231103 | 113400 | 3078123550 | 15810 | 15740 | 15820 | 15740 | 6593 |
| 465 | 20231103 | 113300 | 2973988330 | 15750 | 15690 | 15750 | 15660 | 2104 |
| 466 | 20231103 | 113200 | 2940957010 | 15690 | 15680 | 15700 | 15660 | 1064 |
| 467 | 20231103 | 113100 | 2924260350 | 15650 | 15630 | 15700 | 15630 | 645 |
| 468 | 20231103 | 113000 | 2914156570 | 15630 | 15670 | 15710 | 15560 | 558 |
| 469 | 20231103 | 112900 | 2905444400 | 15690 | 15690 | 15720 | 15670 | 12117 |
| 470 | 20231103 | 112800 | 2715096620 | 15690 | 15620 | 15690 | 15620 | 4823 |
| 471 | 20231103 | 112700 | 2639602370 | 15620 | 15550 | 15620 | 15550 | 2125 |
| 472 | 20231103 | 112600 | 2606472970 | 15550 | 15600 | 15600 | 15530 | 280 |
| 473 | 20231103 | 112500 | 2602111660 | 15570 | 15510 | 15600 | 15500 | 3477 |
| 474 | 20231103 | 112400 | 2547982090 | 15520 | 15520 | 15530 | 15510 | 559 |
| 475 | 20231103 | 112300 | 2539304190 | 15520 | 15520 | 15530 | 15520 | 132 |
| 476 | 20231103 | 112200 | 2537255150 | 15510 | 15540 | 15540 | 15510 | 484 |
| 477 | 20231103 | 112100 | 2529742550 | 15550 | 15520 | 15550 | 15520 | 604 |
| 478 | 20231103 | 112000 | 2520359310 | 15520 | 15540 | 15550 | 15510 | 1861 |
| 479 | 20231103 | 111900 | 2491455400 | 15540 | 15560 | 15570 | 15530 | 781 |
| 480 | 20231103 | 111800 | 2479306850 | 15580 | 15600 | 15600 | 15570 | 1012 |
| 481 | 20231103 | 111700 | 2463537440 | 15590 | 15560 | 15590 | 15550 | 3415 |
| 482 | 20231103 | 111600 | 2410382480 | 15550 | 15500 | 15580 | 15490 | 2653 |
| 483 | 20231103 | 111500 | 2369108050 | 15490 | 15440 | 15510 | 15420 | 6828 |
| 484 | 20231103 | 111400 | 2263353290 | 15470 | 15410 | 15470 | 15410 | 5130 |
| 485 | 20231103 | 111300 | 2184113570 | 15410 | 15370 | 15410 | 15370 | 2994 |
| 486 | 20231103 | 111200 | 2138040180 | 15330 | 15300 | 15370 | 15300 | 4216 |
| 487 | 20231103 | 111100 | 2073363190 | 15320 | 15310 | 15320 | 15310 | 131 |
| 488 | 20231103 | 111000 | 2071357380 | 15310 | 15310 | 15310 | 15300 | 694 |
| 489 | 20231103 | 110900 | 2060738760 | 15310 | 15270 | 15330 | 15270 | 1535 |
| 490 | 20231103 | 110800 | 2037246500 | 15260 | 15280 | 15280 | 15260 | 1543 |
| 491 | 20231103 | 110700 | 2013696560 | 15280 | 15280 | 15280 | 15260 | 444 |
| 492 | 20231103 | 110600 | 2006916380 | 15260 | 15290 | 15290 | 15260 | 299 |
| 493 | 20231103 | 110500 | 2002347800 | 15290 | 15320 | 15350 | 15290 | 289 |
| 494 | 20231103 | 110400 | 1997928240 | 15350 | 15200 | 15350 | 15200 | 14176 |
| 495 | 20231103 | 110300 | 1781499030 | 15210 | 15150 | 15210 | 15150 | 3841 |
| 496 | 20231103 | 110200 | 1723161590 | 15160 | 15120 | 15160 | 15120 | 3335 |
| 497 | 20231103 | 110100 | 1672657020 | 15150 | 15100 | 15150 | 15100 | 4513 |
| 498 | 20231103 | 110000 | 1604347290 | 15100 | 14980 | 15100 | 14980 | 5325 |
| 499 | 20231103 | 105900 | 1524333190 | 14950 | 14950 | 14950 | 14950 | 483 |
| 500 | 20231103 | 105800 | 1517112340 | 14950 | 14950 | 14950 | 14950 | 14 |
| 501 | 20231103 | 105700 | 1516903040 | 14950 | 14970 | 14970 | 14950 | 41 |
| 502 | 20231103 | 105600 | 1516289850 | 14980 | 14970 | 14980 | 14970 | 39 |
| 503 | 20231103 | 105500 | 1515705930 | 14970 | 14970 | 14970 | 14970 | 36 |
| 504 | 20231103 | 105400 | 1515167010 | 14970 | 14950 | 14970 | 14950 | 78 |
| 505 | 20231103 | 105300 | 1514000510 | 14950 | 14960 | 14970 | 14950 | 99 |
| 506 | 20231103 | 105200 | 1512519910 | 14950 | 14950 | 14950 | 14950 | 407 |
| 507 | 20231103 | 105100 | 1506435260 | 14960 | 14980 | 14980 | 14960 | 207 |
| 508 | 20231103 | 105000 | 1503338340 | 14980 | 14980 | 14980 | 14980 | 91 |
| 509 | 20231103 | 104900 | 1501975160 | 14980 | 14950 | 14980 | 14950 | 48 |
| 510 | 20231103 | 104800 | 1501257190 | 14950 | 14950 | 14950 | 14950 | 0 |
| 511 | 20231103 | 104700 | 1501257190 | 14950 | 14950 | 14950 | 14950 | 0 |
| 512 | 20231103 | 104600 | 1501257190 | 14950 | 14970 | 14970 | 14950 | 55 |
| 513 | 20231103 | 104500 | 1500434060 | 14970 | 14970 | 14970 | 14970 | 482 |
| 514 | 20231103 | 104400 | 1493218520 | 14970 | 14950 | 14970 | 14950 | 155 |
| 515 | 20231103 | 104300 | 1490900410 | 14950 | 14950 | 14950 | 14950 | 126 |
| 516 | 20231103 | 104200 | 1489016710 | 14940 | 14930 | 14940 | 14930 | 81 |
| 517 | 20231103 | 104100 | 1487806670 | 14940 | 14950 | 14950 | 14940 | 22 |
| 518 | 20231103 | 104000 | 1487477880 | 14950 | 14940 | 14950 | 14940 | 397 |
| 519 | 20231103 | 103900 | 1481544170 | 14940 | 14950 | 14950 | 14940 | 142 |
| 520 | 20231103 | 103800 | 1479421400 | 14950 | 14950 | 14950 | 14950 | 19 |
| 521 | 20231103 | 103700 | 1479137350 | 14950 | 14940 | 14950 | 14940 | 22 |
| 522 | 20231103 | 103600 | 1478808630 | 14960 | 14940 | 14960 | 14940 | 98 |
| 523 | 20231103 | 103500 | 1477343420 | 14920 | 14910 | 14920 | 14910 | 221 |
| 524 | 20231103 | 103400 | 1474047310 | 14920 | 14920 | 14920 | 14920 | 138 |
| 525 | 20231103 | 103300 | 1471988350 | 14930 | 14930 | 14930 | 14930 | 64 |
| 526 | 20231103 | 103200 | 1471032830 | 14930 | 14930 | 14930 | 14930 | 11 |
| 527 | 20231103 | 103100 | 1470868600 | 14930 | 14940 | 14940 | 14930 | 188 |
| 528 | 20231103 | 103000 | 1468061750 | 14960 | 14950 | 14960 | 14930 | 88 |
| 529 | 20231103 | 102900 | 1466746410 | 14950 | 14950 | 14950 | 14950 | 0 |
| 530 | 20231103 | 102800 | 1466746410 | 14950 | 14990 | 14990 | 14950 | 1416 |
| 531 | 20231103 | 102700 | 1445555990 | 14990 | 14990 | 14990 | 14990 | 16 |
| 532 | 20231103 | 102600 | 1445316150 | 14990 | 14990 | 14990 | 14990 | 65 |
| 533 | 20231103 | 102500 | 1444341800 | 14990 | 15020 | 15020 | 14990 | 511 |
| 534 | 20231103 | 102400 | 1436671200 | 15020 | 15040 | 15040 | 15020 | 109 |
| 535 | 20231103 | 102300 | 1435032320 | 15100 | 15040 | 15100 | 15040 | 14 |
| 536 | 20231103 | 102200 | 1434821520 | 15110 | 15110 | 15110 | 15110 | 0 |
| 537 | 20231103 | 102100 | 1434821520 | 15110 | 15050 | 15110 | 15040 | 192 |
| 538 | 20231103 | 102000 | 1431925950 | 15060 | 15040 | 15060 | 15040 | 96 |
| 539 | 20231103 | 101900 | 1430480740 | 15040 | 15040 | 15040 | 15040 | 2 |
| 540 | 20231103 | 101800 | 1430450660 | 15030 | 15050 | 15050 | 15030 | 6 |
| 541 | 20231103 | 101700 | 1430360460 | 15050 | 15050 | 15050 | 15050 | 19 |
| 542 | 20231103 | 101600 | 1430074510 | 15020 | 15030 | 15030 | 15020 | 191 |
| 543 | 20231103 | 101500 | 1427204040 | 15010 | 15010 | 15010 | 15010 | 50 |
| 544 | 20231103 | 101400 | 1426453540 | 14960 | 15080 | 15090 | 14960 | 2577 |
| 545 | 20231103 | 101300 | 1387665050 | 15080 | 15110 | 15130 | 15070 | 449 |
| 546 | 20231103 | 101200 | 1380892950 | 15140 | 15130 | 15140 | 15120 | 170 |
| 547 | 20231103 | 101100 | 1378320930 | 15130 | 15120 | 15130 | 15120 | 100 |
| 548 | 20231103 | 101000 | 1376808870 | 15130 | 15090 | 15130 | 15070 | 1022 |
| 549 | 20231103 | 100900 | 1361370080 | 15060 | 15090 | 15100 | 15060 | 261 |
| 550 | 20231103 | 100800 | 1357431920 | 15060 | 15070 | 15070 | 15060 | 345 |
| 551 | 20231103 | 100700 | 1352234670 | 15060 | 15050 | 15080 | 15050 | 343 |
| 552 | 20231103 | 100600 | 1347064830 | 15050 | 15050 | 15090 | 15050 | 353 |
| 553 | 20231103 | 100500 | 1341743310 | 15050 | 15000 | 15050 | 15000 | 2466 |
| 554 | 20231103 | 100400 | 1304702170 | 14970 | 14960 | 14990 | 14960 | 862 |
| 555 | 20231103 | 100300 | 1291785290 | 14960 | 14940 | 14960 | 14940 | 73 |
| 556 | 20231103 | 100200 | 1290693860 | 14940 | 14960 | 14960 | 14940 | 624 |
| 557 | 20231103 | 100100 | 1281370030 | 14960 | 14960 | 14960 | 14960 | 50 |
| 558 | 20231103 | 100000 | 1280622030 | 14960 | 14970 | 14970 | 14960 | 209 |
| 559 | 20231103 | 095900 | 1277494020 | 14970 | 14980 | 14980 | 14970 | 132 |
| 560 | 20231103 | 095800 | 1275516780 | 14980 | 14980 | 14980 | 14980 | 180 |
| 561 | 20231103 | 095700 | 1272820380 | 14980 | 14950 | 14980 | 14950 | 212 |
| 562 | 20231103 | 095600 | 1269646390 | 14940 | 14930 | 14940 | 14930 | 439 |
| 563 | 20231103 | 095500 | 1263091700 | 14930 | 14830 | 14930 | 14830 | 461 |
| 564 | 20231103 | 095400 | 1256216930 | 14830 | 14830 | 14830 | 14830 | 70 |
| 565 | 20231103 | 095300 | 1255178830 | 14830 | 14830 | 14830 | 14830 | 82 |
| 566 | 20231103 | 095200 | 1253962770 | 14830 | 14840 | 14840 | 14830 | 98 |
| 567 | 20231103 | 095100 | 1252509180 | 14840 | 14840 | 14840 | 14840 | 50 |
| 568 | 20231103 | 095000 | 1251767180 | 14840 | 14850 | 14850 | 14840 | 511 |
| 569 | 20231103 | 094900 | 1244182940 | 14900 | 14830 | 14900 | 14820 | 310 |
| 570 | 20231103 | 094800 | 1239576710 | 14830 | 14870 | 14870 | 14830 | 2172 |
| 571 | 20231103 | 094700 | 1207335700 | 14870 | 14880 | 14880 | 14870 | 271 |
| 572 | 20231103 | 094600 | 1203305290 | 14880 | 14890 | 14900 | 14880 | 668 |
| 573 | 20231103 | 094500 | 1193358740 | 14890 | 14900 | 14910 | 14890 | 1552 |
| 574 | 20231103 | 094400 | 1170231580 | 14910 | 14920 | 14920 | 14910 | 528 |
| 575 | 20231103 | 094300 | 1162355090 | 14920 | 14940 | 14940 | 14920 | 1179 |
| 576 | 20231103 | 094200 | 1144752910 | 14940 | 14970 | 14970 | 14930 | 167 |
| 577 | 20231103 | 094100 | 1142257520 | 14970 | 14970 | 14970 | 14930 | 522 |
| 578 | 20231103 | 094000 | 1134461620 | 14970 | 14940 | 14970 | 14940 | 138 |
| 579 | 20231103 | 093900 | 1132398220 | 14940 | 14970 | 14970 | 14940 | 960 |
| 580 | 20231103 | 093800 | 1118043840 | 14970 | 14970 | 14970 | 14970 | 15 |
| 581 | 20231103 | 093700 | 1117819290 | 14970 | 14970 | 14970 | 14970 | 0 |
| 582 | 20231103 | 093600 | 1117819290 | 14970 | 14970 | 14970 | 14970 | 42 |
| 583 | 20231103 | 093500 | 1117190550 | 15030 | 15000 | 15030 | 14920 | 417 |
| 584 | 20231103 | 093400 | 1110958390 | 14970 | 14920 | 14970 | 14890 | 1211 |
| 585 | 20231103 | 093300 | 1092887000 | 14900 | 14920 | 14920 | 14900 | 900 |
| 586 | 20231103 | 093200 | 1079469000 | 14930 | 14970 | 14970 | 14930 | 574 |
| 587 | 20231103 | 093100 | 1070898730 | 14930 | 14930 | 14970 | 14930 | 275 |
| 588 | 20231103 | 093000 | 1066792420 | 14960 | 14950 | 14960 | 14940 | 294 |
| 589 | 20231103 | 092900 | 1062398030 | 14940 | 14950 | 14950 | 14930 | 380 |
| 590 | 20231103 | 092800 | 1056719240 | 14940 | 14950 | 14980 | 14930 | 1617 |
| 591 | 20231103 | 092700 | 1032563520 | 14940 | 14960 | 14990 | 14930 | 2746 |
| 592 | 20231103 | 092600 | 991545630 | 14930 | 15020 | 15030 | 14930 | 1357 |
| 593 | 20231103 | 092500 | 971175400 | 15020 | 15010 | 15030 | 14990 | 458 |
| 594 | 20231103 | 092400 | 964302240 | 15030 | 15050 | 15140 | 15020 | 1801 |
| 595 | 20231103 | 092300 | 937217360 | 15150 | 15070 | 15160 | 15050 | 3304 |
| 596 | 20231103 | 092200 | 887264120 | 14990 | 14970 | 15090 | 14970 | 1354 |
| 597 | 20231103 | 092100 | 866958320 | 14970 | 14950 | 14970 | 14950 | 164 |
| 598 | 20231103 | 092000 | 864504120 | 14950 | 14920 | 14950 | 14900 | 571 |
| 599 | 20231103 | 091900 | 855986400 | 14910 | 15020 | 15020 | 14910 | 1806 |
| 600 | 20231103 | 091800 | 828981010 | 15000 | 15050 | 15050 | 15000 | 743 |
| 601 | 20231103 | 091700 | 817822240 | 15050 | 15130 | 15140 | 15050 | 1414 |
| 602 | 20231103 | 091600 | 796480830 | 15140 | 15140 | 15140 | 15110 | 246 |
| 603 | 20231103 | 091500 | 792759550 | 15100 | 15140 | 15170 | 15100 | 1558 |
| 604 | 20231103 | 091400 | 769140560 | 15150 | 15140 | 15150 | 15140 | 556 |
| 605 | 20231103 | 091300 | 760722620 | 15140 | 15110 | 15150 | 15080 | 1982 |
| 606 | 20231103 | 091200 | 730761640 | 15110 | 15090 | 15110 | 15080 | 1006 |
| 607 | 20231103 | 091100 | 715572950 | 15070 | 15050 | 15070 | 15020 | 702 |
| 608 | 20231103 | 091000 | 705002880 | 15050 | 15080 | 15100 | 15050 | 931 |
| 609 | 20231103 | 090900 | 690975900 | 15080 | 15100 | 15130 | 15060 | 1026 |
| 610 | 20231103 | 090800 | 675497090 | 15100 | 15110 | 15140 | 15090 | 2714 |
| 611 | 20231103 | 090700 | 634474960 | 15110 | 15030 | 15110 | 15030 | 1913 |
| 612 | 20231103 | 090600 | 605610520 | 15000 | 14930 | 15030 | 14900 | 8495 |
| 613 | 20231103 | 090500 | 478423640 | 14940 | 15000 | 15000 | 14930 | 1774 |
| 614 | 20231103 | 090400 | 451934430 | 14930 | 15050 | 15060 | 14930 | 5528 |
| 615 | 20231103 | 090300 | 369104410 | 15050 | 15070 | 15070 | 15000 | 878 |
| 616 | 20231103 | 090200 | 355892120 | 15070 | 15170 | 15170 | 15070 | 5243 |
| 617 | 20231103 | 090100 | 276831970 | 15170 | 15050 | 15220 | 15050 | 10278 |
| 618 | 20231103 | 090000 | 121054640 | 15040 | 15000 | 15090 | 15000 | 8066 |