33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 6943 |
| 3 | 20231103 | 191900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 4 | 20231103 | 191800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 5 | 20231103 | 191700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 6 | 20231103 | 191600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 7 | 20231103 | 191500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 8 | 20231103 | 191400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 9 | 20231103 | 191300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 10 | 20231103 | 191200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 11 | 20231103 | 191100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 12 | 20231103 | 191000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 13 | 20231103 | 190900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 14 | 20231103 | 190800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 15 | 20231103 | 190700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 16 | 20231103 | 190600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 17 | 20231103 | 190500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 18 | 20231103 | 190400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 19 | 20231103 | 190300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 20 | 20231103 | 190200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 21 | 20231103 | 190100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 22 | 20231103 | 190000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 23 | 20231103 | 185900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 24 | 20231103 | 185800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 25 | 20231103 | 185700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 26 | 20231103 | 185600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 27 | 20231103 | 185500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 28 | 20231103 | 185400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 29 | 20231103 | 185300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 30 | 20231103 | 185200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 31 | 20231103 | 185100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 32 | 20231103 | 185000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 6943 |
| 33 | 20231103 | 184900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 34 | 20231103 | 184800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 35 | 20231103 | 184700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 36 | 20231103 | 184600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 37 | 20231103 | 184500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 38 | 20231103 | 184400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 39 | 20231103 | 184300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 40 | 20231103 | 184200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 41 | 20231103 | 184100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 42 | 20231103 | 184000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 43 | 20231103 | 183900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 44 | 20231103 | 183800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 45 | 20231103 | 183700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 46 | 20231103 | 183600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 47 | 20231103 | 183500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 48 | 20231103 | 183400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 49 | 20231103 | 183300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 50 | 20231103 | 183200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 51 | 20231103 | 183100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 52 | 20231103 | 183000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 53 | 20231103 | 182900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 54 | 20231103 | 182800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 55 | 20231103 | 182700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 56 | 20231103 | 182600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 57 | 20231103 | 182500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 58 | 20231103 | 182400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 59 | 20231103 | 182300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 60 | 20231103 | 182200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 61 | 20231103 | 182100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 62 | 20231103 | 182000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 6943 |
| 63 | 20231103 | 181900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 64 | 20231103 | 181800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 65 | 20231103 | 181700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 66 | 20231103 | 181600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 67 | 20231103 | 181500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 68 | 20231103 | 181400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 69 | 20231103 | 181300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 70 | 20231103 | 181200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 71 | 20231103 | 181100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 72 | 20231103 | 181000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 73 | 20231103 | 180900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 74 | 20231103 | 180800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 75 | 20231103 | 180700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 76 | 20231103 | 180600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 77 | 20231103 | 180500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 78 | 20231103 | 180400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 79 | 20231103 | 180300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 80 | 20231103 | 180200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 81 | 20231103 | 180100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 82 | 20231103 | 180000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 83 | 20231103 | 175900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 84 | 20231103 | 175800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 85 | 20231103 | 175700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 86 | 20231103 | 175600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 87 | 20231103 | 175500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 88 | 20231103 | 175400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 89 | 20231103 | 175300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 90 | 20231103 | 175200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 91 | 20231103 | 175100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 92 | 20231103 | 175000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 6943 |
| 93 | 20231103 | 174900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 94 | 20231103 | 174800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 95 | 20231103 | 174700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 96 | 20231103 | 174600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 97 | 20231103 | 174500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 98 | 20231103 | 174400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 99 | 20231103 | 174300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 100 | 20231103 | 174200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 101 | 20231103 | 174100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 102 | 20231103 | 174000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 103 | 20231103 | 173900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 104 | 20231103 | 173800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 105 | 20231103 | 173700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 106 | 20231103 | 173600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 107 | 20231103 | 173500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 108 | 20231103 | 173400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 109 | 20231103 | 173300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 110 | 20231103 | 173200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 111 | 20231103 | 173100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 112 | 20231103 | 173000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 113 | 20231103 | 172900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 114 | 20231103 | 172800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 115 | 20231103 | 172700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 116 | 20231103 | 172600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 117 | 20231103 | 172500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 118 | 20231103 | 172400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 119 | 20231103 | 172300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 120 | 20231103 | 172200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 121 | 20231103 | 172100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 122 | 20231103 | 172000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 6943 |
| 123 | 20231103 | 171900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 124 | 20231103 | 171800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 125 | 20231103 | 171700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 126 | 20231103 | 171600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 127 | 20231103 | 171500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 128 | 20231103 | 171400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 129 | 20231103 | 171300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 130 | 20231103 | 171200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 131 | 20231103 | 171100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 132 | 20231103 | 171000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 133 | 20231103 | 170900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 134 | 20231103 | 170800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 135 | 20231103 | 170700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 136 | 20231103 | 170600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 137 | 20231103 | 170500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 138 | 20231103 | 170400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 139 | 20231103 | 170300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 140 | 20231103 | 170200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 141 | 20231103 | 170100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 142 | 20231103 | 170000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 143 | 20231103 | 165900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 144 | 20231103 | 165800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 145 | 20231103 | 165700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 146 | 20231103 | 165600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 147 | 20231103 | 165500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 148 | 20231103 | 165400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 149 | 20231103 | 165300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 150 | 20231103 | 165200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 151 | 20231103 | 165100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 152 | 20231103 | 165000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 6943 |
| 153 | 20231103 | 164900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 154 | 20231103 | 164800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 155 | 20231103 | 164700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 156 | 20231103 | 164600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 157 | 20231103 | 164500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 158 | 20231103 | 164400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 159 | 20231103 | 164300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 160 | 20231103 | 164200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 161 | 20231103 | 164100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 162 | 20231103 | 164000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 163 | 20231103 | 163900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 164 | 20231103 | 163800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 165 | 20231103 | 163700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 166 | 20231103 | 163600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 167 | 20231103 | 163500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 168 | 20231103 | 163400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 169 | 20231103 | 163300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 170 | 20231103 | 163200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 171 | 20231103 | 163100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 172 | 20231103 | 163000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 173 | 20231103 | 162900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 174 | 20231103 | 162800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 175 | 20231103 | 162700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 176 | 20231103 | 162600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 177 | 20231103 | 162500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 178 | 20231103 | 162400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 179 | 20231103 | 162300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 180 | 20231103 | 162200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 181 | 20231103 | 162100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 182 | 20231103 | 162000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 6943 |
| 183 | 20231103 | 161900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 184 | 20231103 | 161800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 185 | 20231103 | 161700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 186 | 20231103 | 161600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 187 | 20231103 | 161500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 188 | 20231103 | 161400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 189 | 20231103 | 161300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 190 | 20231103 | 161200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 191 | 20231103 | 161100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 192 | 20231103 | 161000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 193 | 20231103 | 160900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 194 | 20231103 | 160800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 195 | 20231103 | 160700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 196 | 20231103 | 160600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 197 | 20231103 | 160500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 198 | 20231103 | 160400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 199 | 20231103 | 160300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 200 | 20231103 | 160200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 201 | 20231103 | 160100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 202 | 20231103 | 160000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 203 | 20231103 | 155900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 204 | 20231103 | 155800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 205 | 20231103 | 155700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 206 | 20231103 | 155600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 207 | 20231103 | 155500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 208 | 20231103 | 155400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 209 | 20231103 | 155300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 210 | 20231103 | 155200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 211 | 20231103 | 155100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 212 | 20231103 | 155000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 6943 |
| 213 | 20231103 | 154900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 214 | 20231103 | 154800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 215 | 20231103 | 154700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 216 | 20231103 | 154600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 217 | 20231103 | 154500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 218 | 20231103 | 154400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 219 | 20231103 | 154300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 220 | 20231103 | 154200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 221 | 20231103 | 154100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 222 | 20231103 | 154000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 223 | 20231103 | 153900 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 224 | 20231103 | 153800 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 225 | 20231103 | 153700 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 226 | 20231103 | 153600 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 227 | 20231103 | 153500 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 228 | 20231103 | 153400 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 229 | 20231103 | 153300 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 230 | 20231103 | 153200 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 231 | 20231103 | 153100 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 0 |
| 232 | 20231103 | 153000 | 4179435320 | 19400 | 19400 | 19400 | 19400 | 6943 |
| 233 | 20231103 | 152900 | 4044741120 | 19440 | 19440 | 19440 | 19440 | 0 |
| 234 | 20231103 | 152800 | 4044741120 | 19440 | 19440 | 19440 | 19440 | 0 |
| 235 | 20231103 | 152700 | 4044741120 | 19440 | 19440 | 19440 | 19440 | 0 |
| 236 | 20231103 | 152600 | 4044741120 | 19440 | 19440 | 19440 | 19440 | 0 |
| 237 | 20231103 | 152500 | 4044741120 | 19440 | 19440 | 19440 | 19440 | 0 |
| 238 | 20231103 | 152400 | 4044741120 | 19440 | 19440 | 19440 | 19440 | 0 |
| 239 | 20231103 | 152300 | 4044741120 | 19440 | 19440 | 19440 | 19440 | 0 |
| 240 | 20231103 | 152200 | 4044741120 | 19440 | 19440 | 19440 | 19440 | 0 |
| 241 | 20231103 | 152100 | 4044741120 | 19440 | 19440 | 19440 | 19440 | 0 |
| 242 | 20231103 | 152000 | 4044741120 | 19440 | 19440 | 19440 | 19440 | 0 |
| 243 | 20231103 | 151900 | 4044741120 | 19440 | 19470 | 19470 | 19440 | 1314 |
| 244 | 20231103 | 151800 | 4019179600 | 19470 | 19470 | 19480 | 19470 | 511 |
| 245 | 20231103 | 151700 | 4009229400 | 19480 | 19460 | 19480 | 19460 | 2665 |
| 246 | 20231103 | 151600 | 3957349480 | 19460 | 19470 | 19470 | 19460 | 49 |
| 247 | 20231103 | 151500 | 3956395460 | 19470 | 19470 | 19480 | 19460 | 966 |
| 248 | 20231103 | 151400 | 3937580630 | 19470 | 19480 | 19480 | 19470 | 144 |
| 249 | 20231103 | 151300 | 3934776270 | 19480 | 19480 | 19480 | 19480 | 429 |
| 250 | 20231103 | 151200 | 3926419350 | 19490 | 19500 | 19500 | 19490 | 104 |
| 251 | 20231103 | 151100 | 3924392110 | 19500 | 19500 | 19500 | 19490 | 117 |
| 252 | 20231103 | 151000 | 3922111100 | 19500 | 19480 | 19500 | 19480 | 94 |
| 253 | 20231103 | 150900 | 3920278250 | 19480 | 19480 | 19480 | 19470 | 537 |
| 254 | 20231103 | 150800 | 3909818010 | 19480 | 19480 | 19480 | 19470 | 105 |
| 255 | 20231103 | 150700 | 3907772660 | 19480 | 19480 | 19480 | 19470 | 143 |
| 256 | 20231103 | 150600 | 3904987030 | 19480 | 19510 | 19510 | 19480 | 263 |
| 257 | 20231103 | 150500 | 3899863030 | 19510 | 19490 | 19520 | 19490 | 878 |
| 258 | 20231103 | 150400 | 3882742070 | 19490 | 19490 | 19490 | 19470 | 219 |
| 259 | 20231103 | 150300 | 3878473780 | 19490 | 19470 | 19490 | 19470 | 102 |
| 260 | 20231103 | 150200 | 3876486650 | 19490 | 19460 | 19490 | 19460 | 408 |
| 261 | 20231103 | 150100 | 3868534760 | 19490 | 19460 | 19490 | 19460 | 400 |
| 262 | 20231103 | 150000 | 3860746770 | 19460 | 19450 | 19460 | 19450 | 351 |
| 263 | 20231103 | 145900 | 3853919540 | 19440 | 19430 | 19450 | 19430 | 207 |
| 264 | 20231103 | 145800 | 3849896870 | 19430 | 19460 | 19460 | 19430 | 428 |
| 265 | 20231103 | 145700 | 3841577500 | 19460 | 19460 | 19460 | 19460 | 207 |
| 266 | 20231103 | 145600 | 3837549280 | 19460 | 19460 | 19460 | 19460 | 62 |
| 267 | 20231103 | 145500 | 3836342760 | 19460 | 19470 | 19470 | 19440 | 29 |
| 268 | 20231103 | 145400 | 3835778300 | 19460 | 19430 | 19460 | 19420 | 252 |
| 269 | 20231103 | 145300 | 3830880770 | 19430 | 19430 | 19430 | 19420 | 349 |
| 270 | 20231103 | 145200 | 3824099760 | 19440 | 19450 | 19450 | 19440 | 893 |
| 271 | 20231103 | 145100 | 3806731660 | 19460 | 19460 | 19460 | 19450 | 125 |
| 272 | 20231103 | 145000 | 3804299170 | 19460 | 19470 | 19470 | 19460 | 232 |
| 273 | 20231103 | 144900 | 3799783590 | 19470 | 19490 | 19490 | 19460 | 216 |
| 274 | 20231103 | 144800 | 3795578750 | 19490 | 19500 | 19500 | 19480 | 168 |
| 275 | 20231103 | 144700 | 3792303710 | 19500 | 19500 | 19500 | 19490 | 54 |
| 276 | 20231103 | 144600 | 3791250720 | 19500 | 19500 | 19500 | 19500 | 51 |
| 277 | 20231103 | 144500 | 3790256220 | 19500 | 19490 | 19500 | 19490 | 137 |
| 278 | 20231103 | 144400 | 3787584820 | 19490 | 19500 | 19500 | 19490 | 104 |
| 279 | 20231103 | 144300 | 3785556850 | 19510 | 19570 | 19580 | 19510 | 1065 |
| 280 | 20231103 | 144200 | 3764749420 | 19560 | 19570 | 19570 | 19560 | 39 |
| 281 | 20231103 | 144100 | 3763986300 | 19570 | 19580 | 19580 | 19570 | 358 |
| 282 | 20231103 | 144000 | 3756979450 | 19570 | 19580 | 19580 | 19570 | 312 |
| 283 | 20231103 | 143900 | 3750872870 | 19570 | 19570 | 19570 | 19570 | 129 |
| 284 | 20231103 | 143800 | 3748348340 | 19560 | 19550 | 19570 | 19550 | 391 |
| 285 | 20231103 | 143700 | 3740702290 | 19550 | 19550 | 19550 | 19540 | 87 |
| 286 | 20231103 | 143600 | 3739002030 | 19550 | 19550 | 19550 | 19540 | 92 |
| 287 | 20231103 | 143500 | 3737203440 | 19540 | 19540 | 19540 | 19540 | 83 |
| 288 | 20231103 | 143400 | 3735581620 | 19540 | 19570 | 19570 | 19540 | 264 |
| 289 | 20231103 | 143300 | 3730420100 | 19560 | 19580 | 19580 | 19560 | 162 |
| 290 | 20231103 | 143200 | 3727249010 | 19580 | 19580 | 19590 | 19580 | 679 |
| 291 | 20231103 | 143100 | 3713953950 | 19580 | 19550 | 19580 | 19540 | 394 |
| 292 | 20231103 | 143000 | 3706247890 | 19540 | 19540 | 19550 | 19540 | 72 |
| 293 | 20231103 | 142900 | 3704840330 | 19550 | 19520 | 19550 | 19520 | 588 |
| 294 | 20231103 | 142800 | 3693353510 | 19530 | 19530 | 19530 | 19530 | 62 |
| 295 | 20231103 | 142700 | 3692142650 | 19520 | 19510 | 19530 | 19510 | 117 |
| 296 | 20231103 | 142600 | 3689859010 | 19510 | 19510 | 19510 | 19500 | 69 |
| 297 | 20231103 | 142500 | 3688512830 | 19520 | 19540 | 19540 | 19520 | 206 |
| 298 | 20231103 | 142400 | 3684489850 | 19540 | 19530 | 19540 | 19530 | 63 |
| 299 | 20231103 | 142300 | 3683258980 | 19530 | 19520 | 19530 | 19510 | 233 |
| 300 | 20231103 | 142200 | 3678710730 | 19520 | 19500 | 19520 | 19500 | 29 |
| 301 | 20231103 | 142100 | 3678144670 | 19510 | 19510 | 19510 | 19500 | 82 |
| 302 | 20231103 | 142000 | 3676544860 | 19510 | 19510 | 19510 | 19510 | 144 |
| 303 | 20231103 | 141900 | 3673735420 | 19510 | 19510 | 19510 | 19500 | 377 |
| 304 | 20231103 | 141800 | 3666380300 | 19510 | 19510 | 19510 | 19510 | 82 |
| 305 | 20231103 | 141700 | 3664780480 | 19510 | 19500 | 19510 | 19500 | 30 |
| 306 | 20231103 | 141600 | 3664195200 | 19500 | 19490 | 19500 | 19490 | 214 |
| 307 | 20231103 | 141500 | 3660023480 | 19480 | 19480 | 19480 | 19470 | 46 |
| 308 | 20231103 | 141400 | 3659127410 | 19480 | 19480 | 19480 | 19470 | 33 |
| 309 | 20231103 | 141300 | 3658484610 | 19480 | 19480 | 19480 | 19470 | 135 |
| 310 | 20231103 | 141200 | 3655855880 | 19450 | 19470 | 19470 | 19450 | 102 |
| 311 | 20231103 | 141100 | 3653869960 | 19470 | 19500 | 19500 | 19440 | 1417 |
| 312 | 20231103 | 141000 | 3626300860 | 19500 | 19510 | 19510 | 19490 | 268 |
| 313 | 20231103 | 140900 | 3621073400 | 19510 | 19500 | 19510 | 19500 | 44 |
| 314 | 20231103 | 140800 | 3620215100 | 19510 | 19510 | 19510 | 19500 | 46 |
| 315 | 20231103 | 140700 | 3619317660 | 19510 | 19510 | 19510 | 19510 | 29 |
| 316 | 20231103 | 140600 | 3618751870 | 19510 | 19500 | 19510 | 19500 | 249 |
| 317 | 20231103 | 140500 | 3613895770 | 19510 | 19500 | 19510 | 19500 | 188 |
| 318 | 20231103 | 140400 | 3610229490 | 19500 | 19490 | 19500 | 19490 | 102 |
| 319 | 20231103 | 140300 | 3608240550 | 19490 | 19500 | 19500 | 19490 | 477 |
| 320 | 20231103 | 140200 | 3598943380 | 19500 | 19510 | 19510 | 19500 | 95 |
| 321 | 20231103 | 140100 | 3597090580 | 19500 | 19510 | 19510 | 19500 | 133 |
| 322 | 20231103 | 140000 | 3594496750 | 19510 | 19540 | 19540 | 19510 | 158 |
| 323 | 20231103 | 135900 | 3591412290 | 19540 | 19490 | 19550 | 19480 | 2169 |
| 324 | 20231103 | 135800 | 3549109520 | 19490 | 19440 | 19490 | 19440 | 419 |
| 325 | 20231103 | 135700 | 3540949200 | 19460 | 19480 | 19480 | 19420 | 503 |
| 326 | 20231103 | 135600 | 3531165220 | 19480 | 19480 | 19480 | 19480 | 88 |
| 327 | 20231103 | 135500 | 3529450980 | 19480 | 19480 | 19480 | 19470 | 172 |
| 328 | 20231103 | 135400 | 3526100430 | 19470 | 19480 | 19480 | 19470 | 83 |
| 329 | 20231103 | 135300 | 3524483650 | 19480 | 19480 | 19480 | 19470 | 157 |
| 330 | 20231103 | 135200 | 3521425300 | 19480 | 19480 | 19480 | 19480 | 44 |
| 331 | 20231103 | 135100 | 3520568180 | 19480 | 19480 | 19490 | 19480 | 463 |
| 332 | 20231103 | 135000 | 3511548660 | 19480 | 19440 | 19480 | 19440 | 712 |
| 333 | 20231103 | 134900 | 3497693350 | 19430 | 19440 | 19450 | 19430 | 122 |
| 334 | 20231103 | 134800 | 3495321570 | 19440 | 19440 | 19440 | 19380 | 1145 |
| 335 | 20231103 | 134700 | 3473104550 | 19440 | 19440 | 19440 | 19430 | 245 |
| 336 | 20231103 | 134600 | 3468343760 | 19440 | 19440 | 19440 | 19440 | 48 |
| 337 | 20231103 | 134500 | 3467410640 | 19440 | 19430 | 19440 | 19430 | 48 |
| 338 | 20231103 | 134400 | 3466477580 | 19430 | 19430 | 19430 | 19430 | 241 |
| 339 | 20231103 | 134300 | 3461794950 | 19430 | 19410 | 19430 | 19410 | 37 |
| 340 | 20231103 | 134200 | 3461076140 | 19420 | 19420 | 19420 | 19420 | 73 |
| 341 | 20231103 | 134100 | 3459658480 | 19420 | 19420 | 19420 | 19420 | 389 |
| 342 | 20231103 | 134000 | 3452104100 | 19420 | 19410 | 19420 | 19390 | 195 |
| 343 | 20231103 | 133900 | 3448319030 | 19410 | 19420 | 19420 | 19410 | 172 |
| 344 | 20231103 | 133800 | 3444980270 | 19420 | 19410 | 19420 | 19410 | 35 |
| 345 | 20231103 | 133700 | 3444300670 | 19410 | 19420 | 19420 | 19380 | 282 |
| 346 | 20231103 | 133600 | 3438830530 | 19420 | 19420 | 19420 | 19400 | 31 |
| 347 | 20231103 | 133500 | 3438228570 | 19400 | 19420 | 19420 | 19400 | 1043 |
| 348 | 20231103 | 133400 | 3417993510 | 19420 | 19410 | 19420 | 19390 | 44 |
| 349 | 20231103 | 133300 | 3417139200 | 19390 | 19390 | 19410 | 19380 | 149 |
| 350 | 20231103 | 133200 | 3414250500 | 19390 | 19390 | 19390 | 19380 | 134 |
| 351 | 20231103 | 133100 | 3411653060 | 19380 | 19410 | 19410 | 19380 | 1033 |
| 352 | 20231103 | 133000 | 3391632360 | 19410 | 19430 | 19430 | 19380 | 844 |
| 353 | 20231103 | 132900 | 3375260980 | 19430 | 19430 | 19430 | 19420 | 49 |
| 354 | 20231103 | 132800 | 3374308930 | 19430 | 19410 | 19430 | 19410 | 135 |
| 355 | 20231103 | 132700 | 3371686540 | 19410 | 19420 | 19420 | 19390 | 44 |
| 356 | 20231103 | 132600 | 3370832290 | 19410 | 19410 | 19410 | 19400 | 614 |
| 357 | 20231103 | 132500 | 3358919660 | 19420 | 19420 | 19420 | 19410 | 58 |
| 358 | 20231103 | 132400 | 3357793330 | 19420 | 19420 | 19420 | 19420 | 97 |
| 359 | 20231103 | 132300 | 3355909590 | 19410 | 19400 | 19420 | 19400 | 31 |
| 360 | 20231103 | 132200 | 3355307620 | 19400 | 19410 | 19420 | 19400 | 57 |
| 361 | 20231103 | 132100 | 3354201110 | 19410 | 19390 | 19410 | 19390 | 290 |
| 362 | 20231103 | 132000 | 3348572780 | 19400 | 19380 | 19400 | 19380 | 295 |
| 363 | 20231103 | 131900 | 3342852170 | 19380 | 19400 | 19400 | 19380 | 220 |
| 364 | 20231103 | 131800 | 3338587150 | 19400 | 19400 | 19400 | 19390 | 106 |
| 365 | 20231103 | 131700 | 3336531370 | 19400 | 19390 | 19400 | 19390 | 67 |
| 366 | 20231103 | 131600 | 3335231650 | 19400 | 19400 | 19400 | 19400 | 54 |
| 367 | 20231103 | 131500 | 3334184050 | 19400 | 19390 | 19400 | 19390 | 48 |
| 368 | 20231103 | 131400 | 3333252880 | 19400 | 19410 | 19410 | 19400 | 211 |
| 369 | 20231103 | 131300 | 3329159200 | 19400 | 19400 | 19410 | 19400 | 50 |
| 370 | 20231103 | 131200 | 3328188770 | 19410 | 19420 | 19420 | 19400 | 164 |
| 371 | 20231103 | 131100 | 3325006020 | 19420 | 19410 | 19420 | 19410 | 52 |
| 372 | 20231103 | 131000 | 3323996230 | 19410 | 19410 | 19420 | 19410 | 78 |
| 373 | 20231103 | 130900 | 3322482200 | 19410 | 19420 | 19420 | 19410 | 55 |
| 374 | 20231103 | 130800 | 3321414260 | 19420 | 19420 | 19420 | 19420 | 28 |
| 375 | 20231103 | 130700 | 3320870500 | 19420 | 19410 | 19420 | 19410 | 178 |
| 376 | 20231103 | 130600 | 3317415240 | 19410 | 19420 | 19420 | 19390 | 805 |
| 377 | 20231103 | 130500 | 3301796560 | 19420 | 19420 | 19420 | 19410 | 73 |
| 378 | 20231103 | 130400 | 3300379300 | 19420 | 19410 | 19420 | 19410 | 143 |
| 379 | 20231103 | 130300 | 3297603220 | 19420 | 19420 | 19420 | 19410 | 38 |
| 380 | 20231103 | 130200 | 3296865360 | 19420 | 19410 | 19420 | 19410 | 482 |
| 381 | 20231103 | 130100 | 3287508640 | 19420 | 19430 | 19430 | 19420 | 195 |
| 382 | 20231103 | 130000 | 3283721000 | 19430 | 19420 | 19430 | 19420 | 158 |
| 383 | 20231103 | 125900 | 3280652280 | 19430 | 19430 | 19430 | 19420 | 90 |
| 384 | 20231103 | 125800 | 3278903790 | 19430 | 19430 | 19430 | 19430 | 28 |
| 385 | 20231103 | 125700 | 3278359750 | 19430 | 19430 | 19430 | 19430 | 62 |
| 386 | 20231103 | 125600 | 3277155090 | 19430 | 19430 | 19430 | 19430 | 47 |
| 387 | 20231103 | 125500 | 3276241880 | 19430 | 19430 | 19430 | 19420 | 353 |
| 388 | 20231103 | 125400 | 3269386090 | 19430 | 19430 | 19430 | 19430 | 47 |
| 389 | 20231103 | 125300 | 3268472880 | 19430 | 19430 | 19430 | 19420 | 83 |
| 390 | 20231103 | 125200 | 3266860200 | 19430 | 19420 | 19430 | 19420 | 125 |
| 391 | 20231103 | 125100 | 3264432190 | 19420 | 19430 | 19440 | 19420 | 892 |
| 392 | 20231103 | 125000 | 3247099800 | 19440 | 19450 | 19450 | 19440 | 364 |
| 393 | 20231103 | 124900 | 3240022860 | 19460 | 19480 | 19480 | 19460 | 138 |
| 394 | 20231103 | 124800 | 3237336610 | 19480 | 19480 | 19480 | 19480 | 117 |
| 395 | 20231103 | 124700 | 3235057450 | 19480 | 19470 | 19480 | 19470 | 36 |
| 396 | 20231103 | 124600 | 3234356390 | 19470 | 19470 | 19470 | 19470 | 53 |
| 397 | 20231103 | 124500 | 3233324480 | 19470 | 19470 | 19470 | 19460 | 44 |
| 398 | 20231103 | 124400 | 3232467950 | 19470 | 19470 | 19470 | 19470 | 43 |
| 399 | 20231103 | 124300 | 3231630740 | 19480 | 19450 | 19480 | 19450 | 327 |
| 400 | 20231103 | 124200 | 3225267460 | 19450 | 19450 | 19450 | 19450 | 91 |
| 401 | 20231103 | 124100 | 3223497510 | 19440 | 19470 | 19470 | 19440 | 433 |
| 402 | 20231103 | 124000 | 3215073150 | 19470 | 19470 | 19470 | 19450 | 361 |
| 403 | 20231103 | 123900 | 3208047790 | 19480 | 19480 | 19480 | 19470 | 45 |
| 404 | 20231103 | 123800 | 3207171200 | 19480 | 19480 | 19480 | 19480 | 123 |
| 405 | 20231103 | 123700 | 3204775160 | 19480 | 19460 | 19480 | 19460 | 3304 |
| 406 | 20231103 | 123600 | 3140424600 | 19470 | 19470 | 19470 | 19470 | 42 |
| 407 | 20231103 | 123500 | 3139606860 | 19460 | 19470 | 19480 | 19460 | 98 |
| 408 | 20231103 | 123400 | 3137698700 | 19480 | 19480 | 19490 | 19480 | 421 |
| 409 | 20231103 | 123300 | 3129497150 | 19490 | 19490 | 19500 | 19490 | 359 |
| 410 | 20231103 | 123200 | 3122499960 | 19500 | 19500 | 19500 | 19500 | 30 |
| 411 | 20231103 | 123100 | 3121914960 | 19500 | 19500 | 19500 | 19490 | 62 |
| 412 | 20231103 | 123000 | 3120706160 | 19500 | 19500 | 19500 | 19500 | 102 |
| 413 | 20231103 | 122900 | 3118717160 | 19500 | 19490 | 19500 | 19490 | 31 |
| 414 | 20231103 | 122800 | 3118112670 | 19490 | 19510 | 19510 | 19490 | 102 |
| 415 | 20231103 | 122700 | 3116123650 | 19510 | 19440 | 19510 | 19440 | 1890 |
| 416 | 20231103 | 122600 | 3079355270 | 19440 | 19440 | 19440 | 19440 | 74 |
| 417 | 20231103 | 122500 | 3077916710 | 19440 | 19440 | 19440 | 19440 | 103 |
| 418 | 20231103 | 122400 | 3075914390 | 19440 | 19440 | 19440 | 19440 | 53 |
| 419 | 20231103 | 122300 | 3074884070 | 19440 | 19440 | 19440 | 19440 | 96 |
| 420 | 20231103 | 122200 | 3073017830 | 19440 | 19440 | 19440 | 19430 | 957 |
| 421 | 20231103 | 122100 | 3054418740 | 19440 | 19450 | 19450 | 19440 | 150 |
| 422 | 20231103 | 122000 | 3051502460 | 19450 | 19460 | 19460 | 19440 | 595 |
| 423 | 20231103 | 121900 | 3039931490 | 19460 | 19460 | 19460 | 19460 | 28 |
| 424 | 20231103 | 121800 | 3039386610 | 19460 | 19460 | 19460 | 19450 | 112 |
| 425 | 20231103 | 121700 | 3037207190 | 19460 | 19460 | 19460 | 19460 | 143 |
| 426 | 20231103 | 121600 | 3034424410 | 19460 | 19470 | 19470 | 19460 | 59 |
| 427 | 20231103 | 121500 | 3033275990 | 19460 | 19470 | 19470 | 19460 | 333 |
| 428 | 20231103 | 121400 | 3026795270 | 19470 | 19470 | 19470 | 19460 | 29 |
| 429 | 20231103 | 121300 | 3026230650 | 19470 | 19480 | 19480 | 19460 | 159 |
| 430 | 20231103 | 121200 | 3023134290 | 19490 | 19490 | 19490 | 19490 | 28 |
| 431 | 20231103 | 121100 | 3022588570 | 19490 | 19490 | 19490 | 19490 | 55 |
| 432 | 20231103 | 121000 | 3021516620 | 19490 | 19490 | 19490 | 19490 | 42 |
| 433 | 20231103 | 120900 | 3020698040 | 19490 | 19480 | 19500 | 19480 | 30 |
| 434 | 20231103 | 120800 | 3020113340 | 19480 | 19490 | 19500 | 19480 | 807 |
| 435 | 20231103 | 120700 | 3004386340 | 19490 | 19480 | 19490 | 19480 | 153 |
| 436 | 20231103 | 120600 | 3001404470 | 19480 | 19470 | 19480 | 19470 | 46 |
| 437 | 20231103 | 120500 | 3000508600 | 19470 | 19460 | 19470 | 19460 | 300 |
| 438 | 20231103 | 120400 | 2994670240 | 19450 | 19470 | 19480 | 19450 | 498 |
| 439 | 20231103 | 120300 | 2984977650 | 19470 | 19500 | 19500 | 19460 | 632 |
| 440 | 20231103 | 120200 | 2972672070 | 19500 | 19500 | 19500 | 19500 | 42 |
| 441 | 20231103 | 120100 | 2971853070 | 19500 | 19490 | 19500 | 19480 | 235 |
| 442 | 20231103 | 120000 | 2967273120 | 19500 | 19500 | 19500 | 19490 | 73 |
| 443 | 20231103 | 115900 | 2965849660 | 19500 | 19500 | 19500 | 19490 | 121 |
| 444 | 20231103 | 115800 | 2963491060 | 19500 | 19500 | 19500 | 19500 | 94 |
| 445 | 20231103 | 115700 | 2961658060 | 19500 | 19500 | 19500 | 19500 | 44 |
| 446 | 20231103 | 115600 | 2960800060 | 19500 | 19500 | 19500 | 19490 | 95 |
| 447 | 20231103 | 115500 | 2958947570 | 19500 | 19500 | 19500 | 19500 | 99 |
| 448 | 20231103 | 115400 | 2957017070 | 19500 | 19500 | 19520 | 19500 | 462 |
| 449 | 20231103 | 115300 | 2948007830 | 19520 | 19530 | 19530 | 19500 | 242 |
| 450 | 20231103 | 115200 | 2943287850 | 19530 | 19520 | 19540 | 19500 | 289 |
| 451 | 20231103 | 115100 | 2937649050 | 19520 | 19470 | 19520 | 19470 | 2556 |
| 452 | 20231103 | 115000 | 2887820450 | 19470 | 19470 | 19470 | 19470 | 66 |
| 453 | 20231103 | 114900 | 2886535430 | 19470 | 19470 | 19470 | 19470 | 28 |
| 454 | 20231103 | 114800 | 2885990270 | 19470 | 19470 | 19480 | 19470 | 57 |
| 455 | 20231103 | 114700 | 2884880320 | 19480 | 19480 | 19480 | 19460 | 58 |
| 456 | 20231103 | 114600 | 2883750500 | 19480 | 19460 | 19480 | 19440 | 208 |
| 457 | 20231103 | 114500 | 2879704300 | 19460 | 19470 | 19480 | 19450 | 262 |
| 458 | 20231103 | 114400 | 2874604580 | 19470 | 19480 | 19480 | 19470 | 52 |
| 459 | 20231103 | 114300 | 2873591720 | 19480 | 19460 | 19480 | 19460 | 141 |
| 460 | 20231103 | 114200 | 2870846550 | 19460 | 19460 | 19460 | 19460 | 97 |
| 461 | 20231103 | 114100 | 2868958930 | 19460 | 19460 | 19460 | 19460 | 189 |
| 462 | 20231103 | 114000 | 2865280990 | 19450 | 19480 | 19480 | 19450 | 294 |
| 463 | 20231103 | 113900 | 2859560670 | 19480 | 19460 | 19480 | 19460 | 162 |
| 464 | 20231103 | 113800 | 2856407100 | 19460 | 19450 | 19460 | 19450 | 434 |
| 465 | 20231103 | 113700 | 2847965640 | 19450 | 19470 | 19480 | 19430 | 502 |
| 466 | 20231103 | 113600 | 2838203670 | 19480 | 19450 | 19490 | 19450 | 652 |
| 467 | 20231103 | 113500 | 2825509770 | 19450 | 19460 | 19460 | 19390 | 484 |
| 468 | 20231103 | 113400 | 2816116140 | 19460 | 19470 | 19480 | 19460 | 215 |
| 469 | 20231103 | 113300 | 2811930540 | 19470 | 19420 | 19480 | 19420 | 766 |
| 470 | 20231103 | 113200 | 2797031190 | 19420 | 19440 | 19440 | 19420 | 530 |
| 471 | 20231103 | 113100 | 2786736640 | 19440 | 19360 | 19440 | 19360 | 3148 |
| 472 | 20231103 | 113000 | 2725741700 | 19370 | 19370 | 19370 | 19360 | 72 |
| 473 | 20231103 | 112900 | 2724347260 | 19370 | 19370 | 19370 | 19370 | 28 |
| 474 | 20231103 | 112800 | 2723804900 | 19370 | 19370 | 19370 | 19360 | 44 |
| 475 | 20231103 | 112700 | 2722952640 | 19370 | 19370 | 19370 | 19370 | 79 |
| 476 | 20231103 | 112600 | 2721422410 | 19370 | 19370 | 19370 | 19360 | 3033 |
| 477 | 20231103 | 112500 | 2662703140 | 19370 | 19400 | 19400 | 19360 | 2489 |
| 478 | 20231103 | 112400 | 2614494450 | 19400 | 19400 | 19400 | 19390 | 229 |
| 479 | 20231103 | 112300 | 2610053850 | 19390 | 19400 | 19410 | 19360 | 1395 |
| 480 | 20231103 | 112200 | 2583002210 | 19400 | 19350 | 19400 | 19350 | 3381 |
| 481 | 20231103 | 112100 | 2517512820 | 19340 | 19350 | 19350 | 19340 | 51 |
| 482 | 20231103 | 112000 | 2516526390 | 19350 | 19350 | 19350 | 19350 | 659 |
| 483 | 20231103 | 111900 | 2503774740 | 19350 | 19320 | 19350 | 19320 | 420 |
| 484 | 20231103 | 111800 | 2495653670 | 19320 | 19310 | 19320 | 19310 | 199 |
| 485 | 20231103 | 111700 | 2491810020 | 19310 | 19310 | 19310 | 19300 | 186 |
| 486 | 20231103 | 111600 | 2488219210 | 19310 | 19310 | 19310 | 19300 | 500 |
| 487 | 20231103 | 111500 | 2478564650 | 19300 | 19300 | 19300 | 19300 | 786 |
| 488 | 20231103 | 111400 | 2463394850 | 19290 | 19290 | 19290 | 19290 | 60 |
| 489 | 20231103 | 111300 | 2462237450 | 19300 | 19270 | 19300 | 19270 | 997 |
| 490 | 20231103 | 111200 | 2443006050 | 19280 | 19280 | 19280 | 19280 | 73 |
| 491 | 20231103 | 111100 | 2441598610 | 19280 | 19280 | 19280 | 19280 | 647 |
| 492 | 20231103 | 111000 | 2429124450 | 19280 | 19280 | 19280 | 19280 | 258 |
| 493 | 20231103 | 110900 | 2424150210 | 19290 | 19290 | 19290 | 19280 | 72 |
| 494 | 20231103 | 110800 | 2422762020 | 19280 | 19280 | 19280 | 19280 | 1 |
| 495 | 20231103 | 110700 | 2422742740 | 19280 | 19280 | 19280 | 19280 | 154 |
| 496 | 20231103 | 110600 | 2419773620 | 19280 | 19300 | 19300 | 19280 | 846 |
| 497 | 20231103 | 110500 | 2403458610 | 19300 | 19300 | 19300 | 19290 | 82 |
| 498 | 20231103 | 110400 | 2401876510 | 19290 | 19300 | 19310 | 19290 | 1182 |
| 499 | 20231103 | 110300 | 2379067160 | 19300 | 19300 | 19300 | 19300 | 212 |
| 500 | 20231103 | 110200 | 2374975560 | 19300 | 19300 | 19300 | 19300 | 932 |
| 501 | 20231103 | 110100 | 2356987960 | 19310 | 19330 | 19330 | 19310 | 753 |
| 502 | 20231103 | 110000 | 2342445230 | 19330 | 19330 | 19330 | 19330 | 123 |
| 503 | 20231103 | 105900 | 2340067640 | 19330 | 19310 | 19330 | 19300 | 815 |
| 504 | 20231103 | 105800 | 2324322350 | 19320 | 19330 | 19330 | 19320 | 130 |
| 505 | 20231103 | 105700 | 2321810550 | 19350 | 19320 | 19350 | 19320 | 60 |
| 506 | 20231103 | 105600 | 2320650740 | 19350 | 19320 | 19350 | 19320 | 82 |
| 507 | 20231103 | 105500 | 2319064920 | 19330 | 19270 | 19330 | 19270 | 832 |
| 508 | 20231103 | 105400 | 2303023510 | 19270 | 19270 | 19270 | 19270 | 3 |
| 509 | 20231103 | 105300 | 2302965700 | 19270 | 19260 | 19270 | 19260 | 238 |
| 510 | 20231103 | 105200 | 2298381720 | 19260 | 19270 | 19270 | 19260 | 26 |
| 511 | 20231103 | 105100 | 2297880860 | 19270 | 19260 | 19270 | 19260 | 249 |
| 512 | 20231103 | 105000 | 2293085100 | 19260 | 19260 | 19260 | 19260 | 20 |
| 513 | 20231103 | 104900 | 2292699900 | 19250 | 19250 | 19250 | 19250 | 3 |
| 514 | 20231103 | 104800 | 2292642150 | 19260 | 19250 | 19260 | 19250 | 53 |
| 515 | 20231103 | 104700 | 2291621870 | 19250 | 19260 | 19260 | 19250 | 211 |
| 516 | 20231103 | 104600 | 2287558650 | 19250 | 19260 | 19260 | 19250 | 472 |
| 517 | 20231103 | 104500 | 2278468430 | 19260 | 19270 | 19270 | 19260 | 223 |
| 518 | 20231103 | 104400 | 2274173340 | 19270 | 19250 | 19280 | 19250 | 168 |
| 519 | 20231103 | 104300 | 2270934940 | 19250 | 19230 | 19260 | 19230 | 358 |
| 520 | 20231103 | 104200 | 2264043350 | 19230 | 19240 | 19250 | 19230 | 285 |
| 521 | 20231103 | 104100 | 2258559780 | 19240 | 19240 | 19240 | 19240 | 0 |
| 522 | 20231103 | 104000 | 2258559780 | 19240 | 19240 | 19240 | 19230 | 138 |
| 523 | 20231103 | 103900 | 2255905460 | 19240 | 19240 | 19240 | 19230 | 539 |
| 524 | 20231103 | 103800 | 2245539210 | 19240 | 19230 | 19240 | 19230 | 1895 |
| 525 | 20231103 | 103700 | 2209091960 | 19230 | 19240 | 19240 | 19230 | 192 |
| 526 | 20231103 | 103600 | 2205399700 | 19240 | 19250 | 19250 | 19240 | 184 |
| 527 | 20231103 | 103500 | 2201859340 | 19250 | 19240 | 19250 | 19240 | 1143 |
| 528 | 20231103 | 103400 | 2179867520 | 19240 | 19240 | 19240 | 19240 | 99 |
| 529 | 20231103 | 103300 | 2177962760 | 19250 | 19240 | 19250 | 19240 | 567 |
| 530 | 20231103 | 103200 | 2167052680 | 19240 | 19240 | 19250 | 19240 | 170 |
| 531 | 20231103 | 103100 | 2163781870 | 19240 | 19250 | 19250 | 19240 | 600 |
| 532 | 20231103 | 103000 | 2152233590 | 19250 | 19250 | 19250 | 19250 | 160 |
| 533 | 20231103 | 102900 | 2149153590 | 19250 | 19260 | 19260 | 19250 | 760 |
| 534 | 20231103 | 102800 | 2134522340 | 19270 | 19260 | 19270 | 19260 | 531 |
| 535 | 20231103 | 102700 | 2124294270 | 19270 | 19260 | 19270 | 19260 | 12 |
| 536 | 20231103 | 102600 | 2124063130 | 19260 | 19260 | 19260 | 19260 | 5 |
| 537 | 20231103 | 102500 | 2123966830 | 19260 | 19250 | 19260 | 19250 | 952 |
| 538 | 20231103 | 102400 | 2105640250 | 19240 | 19240 | 19250 | 19240 | 285 |
| 539 | 20231103 | 102300 | 2100154850 | 19250 | 19310 | 19310 | 19240 | 961 |
| 540 | 20231103 | 102200 | 2081648190 | 19330 | 19260 | 19330 | 19250 | 2304 |
| 541 | 20231103 | 102100 | 2037287300 | 19260 | 19270 | 19270 | 19260 | 1058 |
| 542 | 20231103 | 102000 | 2016900940 | 19270 | 19290 | 19300 | 19270 | 2504 |
| 543 | 20231103 | 101900 | 1968619840 | 19290 | 19310 | 19310 | 19290 | 60 |
| 544 | 20231103 | 101800 | 1967462180 | 19310 | 19310 | 19310 | 19290 | 606 |
| 545 | 20231103 | 101700 | 1955765830 | 19310 | 19330 | 19330 | 19310 | 357 |
| 546 | 20231103 | 101600 | 1948869460 | 19330 | 19330 | 19330 | 19320 | 396 |
| 547 | 20231103 | 101500 | 1941215330 | 19330 | 19330 | 19350 | 19330 | 401 |
| 548 | 20231103 | 101400 | 1933461010 | 19320 | 19320 | 19320 | 19320 | 75 |
| 549 | 20231103 | 101300 | 1932012010 | 19310 | 19300 | 19310 | 19300 | 372 |
| 550 | 20231103 | 101200 | 1924829350 | 19280 | 19280 | 19300 | 19280 | 235 |
| 551 | 20231103 | 101100 | 1920295350 | 19280 | 19300 | 19300 | 19280 | 969 |
| 552 | 20231103 | 101000 | 1901600900 | 19300 | 19270 | 19300 | 19260 | 997 |
| 553 | 20231103 | 100900 | 1882386900 | 19270 | 19270 | 19270 | 19270 | 9 |
| 554 | 20231103 | 100800 | 1882213470 | 19260 | 19260 | 19260 | 19260 | 0 |
| 555 | 20231103 | 100700 | 1882213470 | 19260 | 19260 | 19260 | 19260 | 81 |
| 556 | 20231103 | 100600 | 1880653410 | 19260 | 19270 | 19270 | 19260 | 382 |
| 557 | 20231103 | 100500 | 1873294920 | 19260 | 19270 | 19270 | 19260 | 131 |
| 558 | 20231103 | 100400 | 1870770660 | 19270 | 19270 | 19270 | 19270 | 1 |
| 559 | 20231103 | 100300 | 1870751390 | 19270 | 19270 | 19270 | 19270 | 13 |
| 560 | 20231103 | 100200 | 1870500880 | 19250 | 19260 | 19280 | 19250 | 18 |
| 561 | 20231103 | 100100 | 1870154240 | 19250 | 19230 | 19250 | 19230 | 392 |
| 562 | 20231103 | 100000 | 1862615620 | 19230 | 19250 | 19250 | 19230 | 612 |
| 563 | 20231103 | 095900 | 1850840840 | 19250 | 19250 | 19260 | 19250 | 1007 |
| 564 | 20231103 | 095800 | 1831456080 | 19240 | 19230 | 19240 | 19230 | 73 |
| 565 | 20231103 | 095700 | 1830051570 | 19220 | 19210 | 19220 | 19210 | 353 |
| 566 | 20231103 | 095600 | 1823269600 | 19230 | 19230 | 19230 | 19200 | 1121 |
| 567 | 20231103 | 095500 | 1801742590 | 19230 | 19200 | 19230 | 19190 | 424 |
| 568 | 20231103 | 095400 | 1793600450 | 19190 | 19170 | 19190 | 19170 | 509 |
| 569 | 20231103 | 095300 | 1783841990 | 19190 | 19210 | 19210 | 19190 | 74 |
| 570 | 20231103 | 095200 | 1782421910 | 19190 | 19160 | 19190 | 19160 | 288 |
| 571 | 20231103 | 095100 | 1776897260 | 19140 | 19170 | 19170 | 19130 | 2840 |
| 572 | 20231103 | 095000 | 1722520820 | 19170 | 19180 | 19180 | 19170 | 180 |
| 573 | 20231103 | 094900 | 1719068940 | 19180 | 19180 | 19190 | 19180 | 243 |
| 574 | 20231103 | 094800 | 1714406310 | 19190 | 19180 | 19210 | 19150 | 3110 |
| 575 | 20231103 | 094700 | 1654807400 | 19170 | 19210 | 19210 | 19150 | 4270 |
| 576 | 20231103 | 094600 | 1572907870 | 19210 | 19220 | 19220 | 19210 | 260 |
| 577 | 20231103 | 094500 | 1567911900 | 19220 | 19210 | 19250 | 19210 | 385 |
| 578 | 20231103 | 094400 | 1560514850 | 19210 | 19220 | 19220 | 19210 | 1187 |
| 579 | 20231103 | 094300 | 1537711100 | 19210 | 19250 | 19250 | 19210 | 809 |
| 580 | 20231103 | 094200 | 1522157760 | 19250 | 19250 | 19250 | 19250 | 260 |
| 581 | 20231103 | 094100 | 1517152760 | 19250 | 19240 | 19260 | 19240 | 504 |
| 582 | 20231103 | 094000 | 1507455350 | 19240 | 19230 | 19250 | 19220 | 411 |
| 583 | 20231103 | 093900 | 1499552610 | 19240 | 19280 | 19280 | 19220 | 696 |
| 584 | 20231103 | 093800 | 1486158340 | 19280 | 19290 | 19290 | 19280 | 408 |
| 585 | 20231103 | 093700 | 1478292050 | 19290 | 19320 | 19340 | 19290 | 211 |
| 586 | 20231103 | 093600 | 1474212890 | 19320 | 19240 | 19320 | 19220 | 1516 |
| 587 | 20231103 | 093500 | 1445015780 | 19240 | 19190 | 19240 | 19190 | 929 |
| 588 | 20231103 | 093400 | 1427165960 | 19190 | 19170 | 19190 | 19170 | 833 |
| 589 | 20231103 | 093300 | 1411188710 | 19160 | 19180 | 19180 | 19140 | 3812 |
| 590 | 20231103 | 093200 | 1338158290 | 19170 | 19200 | 19200 | 19170 | 833 |
| 591 | 20231103 | 093100 | 1322171500 | 19200 | 19210 | 19210 | 19200 | 399 |
| 592 | 20231103 | 093000 | 1314508540 | 19210 | 19210 | 19220 | 19200 | 1854 |
| 593 | 20231103 | 092900 | 1278903290 | 19200 | 19230 | 19250 | 19200 | 3159 |
| 594 | 20231103 | 092800 | 1218160930 | 19230 | 19290 | 19290 | 19230 | 4989 |
| 595 | 20231103 | 092700 | 1122048790 | 19290 | 19290 | 19290 | 19280 | 1892 |
| 596 | 20231103 | 092600 | 1085553150 | 19290 | 19280 | 19310 | 19280 | 2151 |
| 597 | 20231103 | 092500 | 1044055900 | 19280 | 19300 | 19310 | 19280 | 3313 |
| 598 | 20231103 | 092400 | 980151770 | 19300 | 19310 | 19310 | 19300 | 1609 |
| 599 | 20231103 | 092300 | 949088190 | 19310 | 19340 | 19340 | 19310 | 664 |
| 600 | 20231103 | 092200 | 936262830 | 19340 | 19330 | 19350 | 19310 | 2053 |
| 601 | 20231103 | 092100 | 896597860 | 19330 | 19340 | 19340 | 19330 | 814 |
| 602 | 20231103 | 092000 | 880860130 | 19350 | 19340 | 19350 | 19340 | 139 |
| 603 | 20231103 | 091900 | 878171740 | 19330 | 19330 | 19370 | 19320 | 1129 |
| 604 | 20231103 | 091800 | 856344120 | 19320 | 19380 | 19380 | 19310 | 4646 |
| 605 | 20231103 | 091700 | 766468560 | 19380 | 19360 | 19460 | 19360 | 1138 |
| 606 | 20231103 | 091600 | 744401970 | 19350 | 19460 | 19460 | 19350 | 4753 |
| 607 | 20231103 | 091500 | 652054640 | 19460 | 19470 | 19470 | 19460 | 999 |
| 608 | 20231103 | 091400 | 632610640 | 19470 | 19520 | 19570 | 19470 | 1959 |
| 609 | 20231103 | 091300 | 594410260 | 19530 | 19510 | 19530 | 19500 | 1035 |
| 610 | 20231103 | 091200 | 574210320 | 19520 | 19570 | 19570 | 19500 | 2262 |
| 611 | 20231103 | 091100 | 530071550 | 19570 | 19610 | 19610 | 19530 | 459 |
| 612 | 20231103 | 091000 | 521095210 | 19600 | 19560 | 19630 | 19500 | 1447 |
| 613 | 20231103 | 090900 | 492823630 | 19550 | 19610 | 19640 | 19550 | 1144 |
| 614 | 20231103 | 090800 | 470401120 | 19600 | 19530 | 19610 | 19530 | 648 |
| 615 | 20231103 | 090700 | 457720020 | 19520 | 19520 | 19530 | 19500 | 1814 |
| 616 | 20231103 | 090600 | 422324220 | 19520 | 19510 | 19550 | 19510 | 1206 |
| 617 | 20231103 | 090500 | 398781880 | 19510 | 19560 | 19570 | 19510 | 1506 |
| 618 | 20231103 | 090400 | 369368450 | 19550 | 19600 | 19600 | 19530 | 3960 |
| 619 | 20231103 | 090300 | 291896400 | 19600 | 19690 | 19690 | 19600 | 3572 |
| 620 | 20231103 | 090200 | 221747860 | 19700 | 19640 | 19700 | 19640 | 1354 |
| 621 | 20231103 | 090100 | 195114710 | 19640 | 19730 | 19730 | 19610 | 5073 |
| 622 | 20231103 | 090000 | 95508630 | 19730 | 19720 | 19730 | 19550 | 4852 |