33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 4720 |
| 3 | 20231103 | 192200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 4 | 20231103 | 192100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 5 | 20231103 | 192000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 6 | 20231103 | 191900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 7 | 20231103 | 191800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 8 | 20231103 | 191700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 9 | 20231103 | 191600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 10 | 20231103 | 191500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 11 | 20231103 | 191400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 12 | 20231103 | 191300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 13 | 20231103 | 191200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 14 | 20231103 | 191100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 15 | 20231103 | 191000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 16 | 20231103 | 190900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 17 | 20231103 | 190800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 18 | 20231103 | 190700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 19 | 20231103 | 190600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 20 | 20231103 | 190500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 21 | 20231103 | 190400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 22 | 20231103 | 190300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 23 | 20231103 | 190200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 24 | 20231103 | 190100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 25 | 20231103 | 190000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 26 | 20231103 | 185900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 27 | 20231103 | 185800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 28 | 20231103 | 185700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 29 | 20231103 | 185600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 30 | 20231103 | 185500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 31 | 20231103 | 185400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 32 | 20231103 | 185300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 4720 |
| 33 | 20231103 | 185200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 34 | 20231103 | 185100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 35 | 20231103 | 185000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 36 | 20231103 | 184900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 37 | 20231103 | 184800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 38 | 20231103 | 184700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 39 | 20231103 | 184600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 40 | 20231103 | 184500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 41 | 20231103 | 184400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 42 | 20231103 | 184300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 43 | 20231103 | 184200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 44 | 20231103 | 184100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 45 | 20231103 | 184000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 46 | 20231103 | 183900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 47 | 20231103 | 183800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 48 | 20231103 | 183700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 49 | 20231103 | 183600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 50 | 20231103 | 183500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 51 | 20231103 | 183400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 52 | 20231103 | 183300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 53 | 20231103 | 183200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 54 | 20231103 | 183100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 55 | 20231103 | 183000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 56 | 20231103 | 182900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 57 | 20231103 | 182800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 58 | 20231103 | 182700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 59 | 20231103 | 182600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 60 | 20231103 | 182500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 61 | 20231103 | 182400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 62 | 20231103 | 182300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 4720 |
| 63 | 20231103 | 182200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 64 | 20231103 | 182100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 65 | 20231103 | 182000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 66 | 20231103 | 181900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 67 | 20231103 | 181800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 68 | 20231103 | 181700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 69 | 20231103 | 181600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 70 | 20231103 | 181500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 71 | 20231103 | 181400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 72 | 20231103 | 181300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 73 | 20231103 | 181200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 74 | 20231103 | 181100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 75 | 20231103 | 181000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 76 | 20231103 | 180900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 77 | 20231103 | 180800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 78 | 20231103 | 180700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 79 | 20231103 | 180600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 80 | 20231103 | 180500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 81 | 20231103 | 180400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 82 | 20231103 | 180300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 83 | 20231103 | 180200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 84 | 20231103 | 180100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 85 | 20231103 | 180000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 86 | 20231103 | 175900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 87 | 20231103 | 175800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 88 | 20231103 | 175700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 89 | 20231103 | 175600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 90 | 20231103 | 175500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 91 | 20231103 | 175400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 92 | 20231103 | 175300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 4720 |
| 93 | 20231103 | 175200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 94 | 20231103 | 175100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 95 | 20231103 | 175000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 96 | 20231103 | 174900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 97 | 20231103 | 174800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 98 | 20231103 | 174700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 99 | 20231103 | 174600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 100 | 20231103 | 174500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 101 | 20231103 | 174400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 102 | 20231103 | 174300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 103 | 20231103 | 174200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 104 | 20231103 | 174100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 105 | 20231103 | 174000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 106 | 20231103 | 173900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 107 | 20231103 | 173800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 108 | 20231103 | 173700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 109 | 20231103 | 173600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 110 | 20231103 | 173500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 111 | 20231103 | 173400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 112 | 20231103 | 173300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 113 | 20231103 | 173200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 114 | 20231103 | 173100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 115 | 20231103 | 173000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 116 | 20231103 | 172900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 117 | 20231103 | 172800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 118 | 20231103 | 172700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 119 | 20231103 | 172600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 120 | 20231103 | 172500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 121 | 20231103 | 172400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 122 | 20231103 | 172300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 4720 |
| 123 | 20231103 | 172200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 124 | 20231103 | 172100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 125 | 20231103 | 172000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 126 | 20231103 | 171900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 127 | 20231103 | 171800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 128 | 20231103 | 171700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 129 | 20231103 | 171600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 130 | 20231103 | 171500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 131 | 20231103 | 171400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 132 | 20231103 | 171300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 133 | 20231103 | 171200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 134 | 20231103 | 171100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 135 | 20231103 | 171000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 136 | 20231103 | 170900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 137 | 20231103 | 170800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 138 | 20231103 | 170700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 139 | 20231103 | 170600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 140 | 20231103 | 170500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 141 | 20231103 | 170400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 142 | 20231103 | 170300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 143 | 20231103 | 170200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 144 | 20231103 | 170100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 145 | 20231103 | 170000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 146 | 20231103 | 165900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 147 | 20231103 | 165800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 148 | 20231103 | 165700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 149 | 20231103 | 165600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 150 | 20231103 | 165500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 151 | 20231103 | 165400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 152 | 20231103 | 165300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 4720 |
| 153 | 20231103 | 165200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 154 | 20231103 | 165100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 155 | 20231103 | 165000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 156 | 20231103 | 164900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 157 | 20231103 | 164800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 158 | 20231103 | 164700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 159 | 20231103 | 164600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 160 | 20231103 | 164500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 161 | 20231103 | 164400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 162 | 20231103 | 164300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 163 | 20231103 | 164200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 164 | 20231103 | 164100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 165 | 20231103 | 164000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 166 | 20231103 | 163900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 167 | 20231103 | 163800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 168 | 20231103 | 163700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 169 | 20231103 | 163600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 170 | 20231103 | 163500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 171 | 20231103 | 163400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 172 | 20231103 | 163300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 173 | 20231103 | 163200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 174 | 20231103 | 163100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 175 | 20231103 | 163000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 176 | 20231103 | 162900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 177 | 20231103 | 162800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 178 | 20231103 | 162700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 179 | 20231103 | 162600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 180 | 20231103 | 162500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 181 | 20231103 | 162400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 182 | 20231103 | 162300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 4720 |
| 183 | 20231103 | 162200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 184 | 20231103 | 162100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 185 | 20231103 | 162000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 186 | 20231103 | 161900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 187 | 20231103 | 161800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 188 | 20231103 | 161700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 189 | 20231103 | 161600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 190 | 20231103 | 161500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 191 | 20231103 | 161400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 192 | 20231103 | 161300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 193 | 20231103 | 161200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 194 | 20231103 | 161100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 195 | 20231103 | 161000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 196 | 20231103 | 160900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 197 | 20231103 | 160800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 198 | 20231103 | 160700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 199 | 20231103 | 160600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 200 | 20231103 | 160500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 201 | 20231103 | 160400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 202 | 20231103 | 160300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 203 | 20231103 | 160200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 204 | 20231103 | 160100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 205 | 20231103 | 160000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 206 | 20231103 | 155900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 207 | 20231103 | 155800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 208 | 20231103 | 155700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 209 | 20231103 | 155600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 210 | 20231103 | 155500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 211 | 20231103 | 155400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 212 | 20231103 | 155300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 4720 |
| 213 | 20231103 | 155200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 214 | 20231103 | 155100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 215 | 20231103 | 155000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 216 | 20231103 | 154900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 217 | 20231103 | 154800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 218 | 20231103 | 154700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 219 | 20231103 | 154600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 220 | 20231103 | 154500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 221 | 20231103 | 154400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 222 | 20231103 | 154300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 223 | 20231103 | 154200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 224 | 20231103 | 154100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 225 | 20231103 | 154000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 226 | 20231103 | 153900 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 227 | 20231103 | 153800 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 228 | 20231103 | 153700 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 229 | 20231103 | 153600 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 230 | 20231103 | 153500 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 231 | 20231103 | 153400 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 232 | 20231103 | 153300 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 233 | 20231103 | 153200 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 234 | 20231103 | 153100 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 0 |
| 235 | 20231103 | 153000 | 5105984970 | 13200 | 13200 | 13200 | 13200 | 4720 |
| 236 | 20231103 | 152900 | 5043680970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 237 | 20231103 | 152800 | 5043680970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 238 | 20231103 | 152700 | 5043680970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 239 | 20231103 | 152600 | 5043680970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 240 | 20231103 | 152500 | 5043680970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 241 | 20231103 | 152400 | 5043680970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 242 | 20231103 | 152300 | 5043680970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 243 | 20231103 | 152200 | 5043680970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 244 | 20231103 | 152100 | 5043680970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 245 | 20231103 | 152000 | 5043680970 | 13140 | 13140 | 13140 | 13140 | 0 |
| 246 | 20231103 | 151900 | 5043680970 | 13140 | 13100 | 13150 | 13100 | 373 |
| 247 | 20231103 | 151800 | 5038781180 | 13150 | 13130 | 13150 | 13100 | 211 |
| 248 | 20231103 | 151700 | 5036013040 | 13150 | 13160 | 13160 | 13100 | 1096 |
| 249 | 20231103 | 151600 | 5021622850 | 13170 | 13160 | 13180 | 13150 | 463 |
| 250 | 20231103 | 151500 | 5015529640 | 13160 | 13160 | 13180 | 13150 | 395 |
| 251 | 20231103 | 151400 | 5010330020 | 13160 | 13120 | 13160 | 13120 | 1419 |
| 252 | 20231103 | 151300 | 4991685470 | 13120 | 13140 | 13140 | 13100 | 573 |
| 253 | 20231103 | 151200 | 4984168470 | 13140 | 13140 | 13140 | 13100 | 302 |
| 254 | 20231103 | 151100 | 4980209740 | 13140 | 13140 | 13150 | 13110 | 159 |
| 255 | 20231103 | 151000 | 4978120580 | 13140 | 13140 | 13150 | 13080 | 3534 |
| 256 | 20231103 | 150900 | 4931849490 | 13150 | 13140 | 13150 | 13140 | 4 |
| 257 | 20231103 | 150800 | 4931796920 | 13150 | 13150 | 13150 | 13100 | 410 |
| 258 | 20231103 | 150700 | 4926422830 | 13150 | 13160 | 13160 | 13110 | 842 |
| 259 | 20231103 | 150600 | 4915383770 | 13160 | 13160 | 13160 | 13110 | 799 |
| 260 | 20231103 | 150500 | 4904899170 | 13170 | 13160 | 13170 | 13160 | 169 |
| 261 | 20231103 | 150400 | 4902675080 | 13170 | 13180 | 13180 | 13170 | 123 |
| 262 | 20231103 | 150300 | 4901054170 | 13180 | 13180 | 13180 | 13180 | 16 |
| 263 | 20231103 | 150200 | 4900843290 | 13180 | 13180 | 13180 | 13170 | 41 |
| 264 | 20231103 | 150100 | 4900303210 | 13180 | 13180 | 13190 | 13180 | 803 |
| 265 | 20231103 | 150000 | 4889715500 | 13180 | 13170 | 13180 | 13170 | 67 |
| 266 | 20231103 | 145900 | 4888833100 | 13180 | 13170 | 13180 | 13170 | 49 |
| 267 | 20231103 | 145800 | 4888187760 | 13180 | 13180 | 13180 | 13180 | 120 |
| 268 | 20231103 | 145700 | 4886606160 | 13180 | 13170 | 13180 | 13170 | 95 |
| 269 | 20231103 | 145600 | 4885354990 | 13180 | 13160 | 13180 | 13160 | 288 |
| 270 | 20231103 | 145500 | 4881564700 | 13160 | 13130 | 13180 | 13130 | 231 |
| 271 | 20231103 | 145400 | 4878526260 | 13170 | 13170 | 13180 | 13140 | 535 |
| 272 | 20231103 | 145300 | 4871481950 | 13180 | 13170 | 13180 | 13150 | 561 |
| 273 | 20231103 | 145200 | 4864098330 | 13180 | 13190 | 13190 | 13160 | 1178 |
| 274 | 20231103 | 145100 | 4848572500 | 13180 | 13190 | 13190 | 13180 | 322 |
| 275 | 20231103 | 145000 | 4844327500 | 13190 | 13150 | 13190 | 13150 | 892 |
| 276 | 20231103 | 144900 | 4832570210 | 13170 | 13120 | 13170 | 13120 | 139 |
| 277 | 20231103 | 144800 | 4830744750 | 13170 | 13120 | 13170 | 13120 | 79 |
| 278 | 20231103 | 144700 | 4829708220 | 13110 | 13180 | 13180 | 13110 | 58 |
| 279 | 20231103 | 144600 | 4828947030 | 13170 | 13170 | 13180 | 13110 | 449 |
| 280 | 20231103 | 144500 | 4823037700 | 13140 | 13110 | 13180 | 13110 | 273 |
| 281 | 20231103 | 144400 | 4819453760 | 13100 | 13170 | 13180 | 13100 | 5496 |
| 282 | 20231103 | 144300 | 4747356080 | 13180 | 13180 | 13180 | 13180 | 170 |
| 283 | 20231103 | 144200 | 4745115480 | 13190 | 13180 | 13190 | 13180 | 81 |
| 284 | 20231103 | 144100 | 4744047890 | 13180 | 13190 | 13190 | 13180 | 28 |
| 285 | 20231103 | 144000 | 4743678730 | 13200 | 13170 | 13200 | 13150 | 76 |
| 286 | 20231103 | 143900 | 4742678900 | 13200 | 13200 | 13200 | 13160 | 118 |
| 287 | 20231103 | 143800 | 4741125830 | 13160 | 13170 | 13200 | 13160 | 241 |
| 288 | 20231103 | 143700 | 4737951420 | 13200 | 13170 | 13200 | 13160 | 348 |
| 289 | 20231103 | 143600 | 4733368390 | 13200 | 13190 | 13200 | 13160 | 285 |
| 290 | 20231103 | 143500 | 4729610500 | 13190 | 13160 | 13190 | 13160 | 64 |
| 291 | 20231103 | 143400 | 4728767230 | 13150 | 13160 | 13200 | 13150 | 120 |
| 292 | 20231103 | 143300 | 4727188950 | 13150 | 13170 | 13210 | 13150 | 571 |
| 293 | 20231103 | 143200 | 4719675640 | 13210 | 13230 | 13230 | 13170 | 113 |
| 294 | 20231103 | 143100 | 4718186910 | 13230 | 13230 | 13230 | 13180 | 497 |
| 295 | 20231103 | 143000 | 4711630060 | 13230 | 13190 | 13230 | 13180 | 122 |
| 296 | 20231103 | 142900 | 4710021280 | 13240 | 13190 | 13240 | 13190 | 34 |
| 297 | 20231103 | 142800 | 4709572510 | 13190 | 13210 | 13210 | 13190 | 215 |
| 298 | 20231103 | 142700 | 4706735340 | 13240 | 13210 | 13240 | 13200 | 111 |
| 299 | 20231103 | 142600 | 4705268240 | 13240 | 13240 | 13240 | 13240 | 152 |
| 300 | 20231103 | 142500 | 4703255760 | 13240 | 13230 | 13240 | 13230 | 11 |
| 301 | 20231103 | 142400 | 4703110220 | 13230 | 13210 | 13230 | 13190 | 1152 |
| 302 | 20231103 | 142300 | 4687905480 | 13250 | 13210 | 13250 | 13200 | 320 |
| 303 | 20231103 | 142200 | 4683669830 | 13200 | 13230 | 13230 | 13200 | 1316 |
| 304 | 20231103 | 142100 | 4666278900 | 13230 | 13250 | 13250 | 13230 | 60 |
| 305 | 20231103 | 142000 | 4665484900 | 13230 | 13250 | 13260 | 13230 | 658 |
| 306 | 20231103 | 141900 | 4656773300 | 13250 | 13250 | 13250 | 13250 | 186 |
| 307 | 20231103 | 141800 | 4654308800 | 13250 | 13240 | 13250 | 13240 | 42 |
| 308 | 20231103 | 141700 | 4653752600 | 13260 | 13260 | 13260 | 13260 | 1 |
| 309 | 20231103 | 141600 | 4653739340 | 13260 | 13260 | 13260 | 13260 | 1 |
| 310 | 20231103 | 141500 | 4653726080 | 13270 | 13270 | 13270 | 13270 | 0 |
| 311 | 20231103 | 141400 | 4653726080 | 13270 | 13270 | 13270 | 13250 | 814 |
| 312 | 20231103 | 141300 | 4642934350 | 13260 | 13260 | 13270 | 13260 | 20 |
| 313 | 20231103 | 141200 | 4642669130 | 13270 | 13260 | 13270 | 13260 | 68 |
| 314 | 20231103 | 141100 | 4641767070 | 13270 | 13260 | 13270 | 13260 | 99 |
| 315 | 20231103 | 141000 | 4640454240 | 13270 | 13260 | 13270 | 13260 | 65 |
| 316 | 20231103 | 140900 | 4639592150 | 13270 | 13270 | 13270 | 13270 | 148 |
| 317 | 20231103 | 140800 | 4637628190 | 13270 | 13270 | 13280 | 13270 | 159 |
| 318 | 20231103 | 140700 | 4635518250 | 13270 | 13270 | 13270 | 13270 | 13 |
| 319 | 20231103 | 140600 | 4635345740 | 13280 | 13270 | 13280 | 13260 | 421 |
| 320 | 20231103 | 140500 | 4629759260 | 13270 | 13280 | 13280 | 13270 | 107 |
| 321 | 20231103 | 140400 | 4628338610 | 13280 | 13290 | 13290 | 13280 | 167 |
| 322 | 20231103 | 140300 | 4626120200 | 13300 | 13300 | 13300 | 13300 | 1 |
| 323 | 20231103 | 140200 | 4626106900 | 13300 | 13300 | 13300 | 13290 | 114 |
| 324 | 20231103 | 140100 | 4624590820 | 13310 | 13310 | 13310 | 13310 | 80 |
| 325 | 20231103 | 140000 | 4623526020 | 13310 | 13300 | 13310 | 13300 | 113 |
| 326 | 20231103 | 135900 | 4622023110 | 13320 | 13320 | 13320 | 13320 | 1 |
| 327 | 20231103 | 135800 | 4622009790 | 13300 | 13310 | 13320 | 13300 | 387 |
| 328 | 20231103 | 135700 | 4616859120 | 13310 | 13270 | 13310 | 13270 | 464 |
| 329 | 20231103 | 135600 | 4610690270 | 13260 | 13300 | 13300 | 13260 | 274 |
| 330 | 20231103 | 135500 | 4607055820 | 13300 | 13300 | 13300 | 13270 | 205 |
| 331 | 20231103 | 135400 | 4604334270 | 13300 | 13300 | 13300 | 13290 | 58 |
| 332 | 20231103 | 135300 | 4603563380 | 13300 | 13300 | 13300 | 13260 | 63 |
| 333 | 20231103 | 135200 | 4602727220 | 13310 | 13310 | 13310 | 13260 | 382 |
| 334 | 20231103 | 135100 | 4597646400 | 13310 | 13320 | 13320 | 13310 | 360 |
| 335 | 20231103 | 135000 | 4592853900 | 13320 | 13320 | 13320 | 13310 | 346 |
| 336 | 20231103 | 134900 | 4588248210 | 13310 | 13320 | 13320 | 13310 | 502 |
| 337 | 20231103 | 134800 | 4581566390 | 13320 | 13180 | 13330 | 13180 | 16133 |
| 338 | 20231103 | 134700 | 4368070930 | 13160 | 13220 | 13220 | 13160 | 1828 |
| 339 | 20231103 | 134600 | 4343960460 | 13230 | 13240 | 13250 | 13220 | 548 |
| 340 | 20231103 | 134500 | 4336710150 | 13250 | 13250 | 13250 | 13240 | 41 |
| 341 | 20231103 | 134400 | 4336166930 | 13260 | 13250 | 13260 | 13230 | 39 |
| 342 | 20231103 | 134300 | 4335650760 | 13260 | 13270 | 13270 | 13260 | 3 |
| 343 | 20231103 | 134200 | 4335610960 | 13270 | 13270 | 13270 | 13230 | 180 |
| 344 | 20231103 | 134100 | 4333225730 | 13270 | 13270 | 13270 | 13270 | 10 |
| 345 | 20231103 | 134000 | 4333093030 | 13280 | 13280 | 13280 | 13240 | 11 |
| 346 | 20231103 | 133900 | 4332947230 | 13280 | 13280 | 13280 | 13280 | 0 |
| 347 | 20231103 | 133800 | 4332947230 | 13280 | 13270 | 13280 | 13260 | 715 |
| 348 | 20231103 | 133700 | 4323454830 | 13260 | 13270 | 13270 | 13260 | 41 |
| 349 | 20231103 | 133600 | 4322911050 | 13280 | 13280 | 13280 | 13280 | 0 |
| 350 | 20231103 | 133500 | 4322911050 | 13280 | 13280 | 13280 | 13230 | 53 |
| 351 | 20231103 | 133400 | 4322209710 | 13230 | 13230 | 13230 | 13230 | 24 |
| 352 | 20231103 | 133300 | 4321892190 | 13280 | 13280 | 13280 | 13280 | 0 |
| 353 | 20231103 | 133200 | 4321892190 | 13280 | 13280 | 13280 | 13280 | 2 |
| 354 | 20231103 | 133100 | 4321865630 | 13280 | 13280 | 13280 | 13280 | 1 |
| 355 | 20231103 | 133000 | 4321852350 | 13210 | 13270 | 13280 | 13210 | 928 |
| 356 | 20231103 | 132900 | 4309540030 | 13270 | 13240 | 13270 | 13240 | 239 |
| 357 | 20231103 | 132800 | 4306372290 | 13240 | 13230 | 13250 | 13190 | 3034 |
| 358 | 20231103 | 132700 | 4266303700 | 13240 | 13240 | 13240 | 13240 | 57 |
| 359 | 20231103 | 132600 | 4265549020 | 13240 | 13260 | 13260 | 13240 | 457 |
| 360 | 20231103 | 132500 | 4259492200 | 13260 | 13210 | 13260 | 13210 | 936 |
| 361 | 20231103 | 132400 | 4247098510 | 13210 | 13210 | 13240 | 13210 | 79 |
| 362 | 20231103 | 132300 | 4246054890 | 13240 | 13220 | 13240 | 13220 | 51 |
| 363 | 20231103 | 132200 | 4245380630 | 13220 | 13220 | 13220 | 13210 | 7 |
| 364 | 20231103 | 132100 | 4245288110 | 13210 | 13220 | 13220 | 13210 | 180 |
| 365 | 20231103 | 132000 | 4242908610 | 13220 | 13220 | 13240 | 13220 | 87 |
| 366 | 20231103 | 131900 | 4241758120 | 13230 | 13250 | 13250 | 13230 | 228 |
| 367 | 20231103 | 131800 | 4238739860 | 13270 | 13270 | 13270 | 13270 | 2 |
| 368 | 20231103 | 131700 | 4238713320 | 13270 | 13270 | 13270 | 13270 | 1 |
| 369 | 20231103 | 131600 | 4238700050 | 13270 | 13270 | 13270 | 13270 | 4 |
| 370 | 20231103 | 131500 | 4238646970 | 13270 | 13270 | 13270 | 13240 | 47 |
| 371 | 20231103 | 131400 | 4238024330 | 13250 | 13250 | 13250 | 13250 | 270 |
| 372 | 20231103 | 131300 | 4234446830 | 13270 | 13210 | 13270 | 13210 | 502 |
| 373 | 20231103 | 131200 | 4227815290 | 13210 | 13280 | 13280 | 13210 | 66 |
| 374 | 20231103 | 131100 | 4226943360 | 13280 | 13210 | 13280 | 13210 | 3 |
| 375 | 20231103 | 131000 | 4226903590 | 13210 | 13260 | 13260 | 13210 | 17 |
| 376 | 20231103 | 130900 | 4226678620 | 13280 | 13280 | 13280 | 13280 | 0 |
| 377 | 20231103 | 130800 | 4226678620 | 13280 | 13280 | 13280 | 13260 | 14 |
| 378 | 20231103 | 130700 | 4226492940 | 13270 | 13220 | 13270 | 13180 | 1037 |
| 379 | 20231103 | 130600 | 4212748590 | 13190 | 13210 | 13230 | 13190 | 655 |
| 380 | 20231103 | 130500 | 4204094120 | 13190 | 13200 | 13210 | 13190 | 155 |
| 381 | 20231103 | 130400 | 4202049600 | 13210 | 13200 | 13250 | 13190 | 640 |
| 382 | 20231103 | 130300 | 4193602620 | 13200 | 13250 | 13250 | 13200 | 517 |
| 383 | 20231103 | 130200 | 4186772310 | 13230 | 13240 | 13250 | 13230 | 74 |
| 384 | 20231103 | 130100 | 4185792160 | 13230 | 13250 | 13250 | 13230 | 56 |
| 385 | 20231103 | 130000 | 4185051140 | 13250 | 13230 | 13250 | 13230 | 182 |
| 386 | 20231103 | 125900 | 4182642740 | 13230 | 13210 | 13230 | 13180 | 787 |
| 387 | 20231103 | 125800 | 4172248360 | 13210 | 13220 | 13230 | 13210 | 34 |
| 388 | 20231103 | 125700 | 4171798920 | 13230 | 13220 | 13230 | 13220 | 54 |
| 389 | 20231103 | 125600 | 4171085020 | 13230 | 13200 | 13230 | 13180 | 1252 |
| 390 | 20231103 | 125500 | 4154568770 | 13230 | 13260 | 13260 | 13210 | 110 |
| 391 | 20231103 | 125400 | 4153114910 | 13260 | 13270 | 13270 | 13260 | 4 |
| 392 | 20231103 | 125300 | 4153061840 | 13270 | 13270 | 13270 | 13210 | 446 |
| 393 | 20231103 | 125200 | 4147164350 | 13270 | 13270 | 13270 | 13270 | 7 |
| 394 | 20231103 | 125100 | 4147071460 | 13270 | 13250 | 13290 | 13250 | 285 |
| 395 | 20231103 | 125000 | 4143290490 | 13250 | 13250 | 13250 | 13230 | 357 |
| 396 | 20231103 | 124900 | 4138564820 | 13250 | 13230 | 13290 | 13230 | 313 |
| 397 | 20231103 | 124800 | 4134417790 | 13290 | 13260 | 13290 | 13230 | 339 |
| 398 | 20231103 | 124700 | 4129924180 | 13290 | 13260 | 13290 | 13260 | 45 |
| 399 | 20231103 | 124600 | 4129327400 | 13290 | 13290 | 13290 | 13290 | 22 |
| 400 | 20231103 | 124500 | 4129035020 | 13290 | 13290 | 13290 | 13220 | 375 |
| 401 | 20231103 | 124400 | 4124063790 | 13290 | 13310 | 13310 | 13290 | 269 |
| 402 | 20231103 | 124300 | 4120487790 | 13320 | 13320 | 13320 | 13300 | 167 |
| 403 | 20231103 | 124200 | 4118266500 | 13310 | 13330 | 13330 | 13310 | 177 |
| 404 | 20231103 | 124100 | 4115908050 | 13330 | 13310 | 13330 | 13310 | 402 |
| 405 | 20231103 | 124000 | 4110549490 | 13310 | 13310 | 13310 | 13300 | 151 |
| 406 | 20231103 | 123900 | 4108540680 | 13310 | 13320 | 13330 | 13310 | 280 |
| 407 | 20231103 | 123800 | 4104812980 | 13330 | 13340 | 13340 | 13330 | 733 |
| 408 | 20231103 | 123700 | 4095039570 | 13330 | 13320 | 13330 | 13320 | 918 |
| 409 | 20231103 | 123600 | 4082803300 | 13310 | 13320 | 13320 | 13310 | 427 |
| 410 | 20231103 | 123500 | 4077116090 | 13320 | 13300 | 13320 | 13300 | 558 |
| 411 | 20231103 | 123400 | 4069694570 | 13300 | 13250 | 13300 | 13220 | 1093 |
| 412 | 20231103 | 123300 | 4055204560 | 13250 | 13240 | 13250 | 13230 | 108 |
| 413 | 20231103 | 123200 | 4053775280 | 13250 | 13240 | 13250 | 13240 | 178 |
| 414 | 20231103 | 123100 | 4051418540 | 13240 | 13270 | 13270 | 13240 | 30 |
| 415 | 20231103 | 123000 | 4051020940 | 13270 | 13240 | 13270 | 13240 | 193 |
| 416 | 20231103 | 122900 | 4048465560 | 13280 | 13280 | 13280 | 13280 | 0 |
| 417 | 20231103 | 122800 | 4048465560 | 13280 | 13240 | 13280 | 13230 | 197 |
| 418 | 20231103 | 122700 | 4045856540 | 13280 | 13280 | 13280 | 13280 | 23 |
| 419 | 20231103 | 122600 | 4045551100 | 13280 | 13250 | 13280 | 13230 | 800 |
| 420 | 20231103 | 122500 | 4034950030 | 13250 | 13250 | 13260 | 13230 | 194 |
| 421 | 20231103 | 122400 | 4032381530 | 13250 | 13250 | 13280 | 13240 | 281 |
| 422 | 20231103 | 122300 | 4028658290 | 13280 | 13250 | 13280 | 13250 | 322 |
| 423 | 20231103 | 122200 | 4024391730 | 13270 | 13270 | 13270 | 13270 | 70 |
| 424 | 20231103 | 122100 | 4023462830 | 13290 | 13290 | 13290 | 13290 | 1 |
| 425 | 20231103 | 122000 | 4023449540 | 13300 | 13300 | 13300 | 13300 | 15 |
| 426 | 20231103 | 121900 | 4023250040 | 13270 | 13290 | 13300 | 13270 | 19 |
| 427 | 20231103 | 121800 | 4022997560 | 13300 | 13260 | 13330 | 13240 | 2097 |
| 428 | 20231103 | 121700 | 3995123860 | 13260 | 13280 | 13280 | 13260 | 66 |
| 429 | 20231103 | 121600 | 3994247730 | 13280 | 13260 | 13290 | 13260 | 42 |
| 430 | 20231103 | 121500 | 3993690030 | 13260 | 13290 | 13290 | 13260 | 37 |
| 431 | 20231103 | 121400 | 3993198450 | 13290 | 13290 | 13290 | 13260 | 51 |
| 432 | 20231103 | 121300 | 3992520900 | 13290 | 13290 | 13290 | 13250 | 579 |
| 433 | 20231103 | 121200 | 3984849070 | 13250 | 13250 | 13290 | 13250 | 161 |
| 434 | 20231103 | 121100 | 3982715660 | 13290 | 13290 | 13290 | 13290 | 58 |
| 435 | 20231103 | 121000 | 3981944840 | 13290 | 13290 | 13290 | 13290 | 411 |
| 436 | 20231103 | 120900 | 3976482650 | 13230 | 13290 | 13290 | 13230 | 469 |
| 437 | 20231103 | 120800 | 3970269290 | 13290 | 13320 | 13320 | 13290 | 300 |
| 438 | 20231103 | 120700 | 3966280840 | 13290 | 13320 | 13320 | 13290 | 346 |
| 439 | 20231103 | 120600 | 3961680080 | 13320 | 13340 | 13340 | 13310 | 185 |
| 440 | 20231103 | 120500 | 3959216970 | 13330 | 13330 | 13330 | 13320 | 2582 |
| 441 | 20231103 | 120400 | 3924802120 | 13340 | 13300 | 13340 | 13300 | 1343 |
| 442 | 20231103 | 120300 | 3906904330 | 13290 | 13330 | 13330 | 13290 | 191 |
| 443 | 20231103 | 120200 | 3904363060 | 13330 | 13290 | 13330 | 13290 | 1114 |
| 444 | 20231103 | 120100 | 3889537720 | 13270 | 13290 | 13290 | 13270 | 417 |
| 445 | 20231103 | 120000 | 3883999560 | 13280 | 13310 | 13310 | 13280 | 262 |
| 446 | 20231103 | 115900 | 3880516040 | 13290 | 13300 | 13310 | 13290 | 18 |
| 447 | 20231103 | 115800 | 3880276600 | 13320 | 13320 | 13320 | 13280 | 20 |
| 448 | 20231103 | 115700 | 3880010720 | 13320 | 13300 | 13320 | 13300 | 591 |
| 449 | 20231103 | 115600 | 3872142110 | 13320 | 13260 | 13320 | 13260 | 2388 |
| 450 | 20231103 | 115500 | 3840407830 | 13200 | 13250 | 13270 | 13200 | 1220 |
| 451 | 20231103 | 115400 | 3824260110 | 13220 | 13250 | 13260 | 13220 | 439 |
| 452 | 20231103 | 115300 | 3818442440 | 13240 | 13200 | 13240 | 13200 | 345 |
| 453 | 20231103 | 115200 | 3813878750 | 13240 | 13220 | 13240 | 13210 | 62 |
| 454 | 20231103 | 115100 | 3813059570 | 13240 | 13240 | 13240 | 13240 | 150 |
| 455 | 20231103 | 115000 | 3811073570 | 13250 | 13210 | 13250 | 13200 | 298 |
| 456 | 20231103 | 114900 | 3807137070 | 13260 | 13260 | 13260 | 13260 | 0 |
| 457 | 20231103 | 114800 | 3807137070 | 13260 | 13240 | 13260 | 13200 | 414 |
| 458 | 20231103 | 114700 | 3801660460 | 13240 | 13240 | 13240 | 13230 | 7 |
| 459 | 20231103 | 114600 | 3801567800 | 13240 | 13240 | 13240 | 13220 | 12 |
| 460 | 20231103 | 114500 | 3801409080 | 13240 | 13240 | 13260 | 13180 | 399 |
| 461 | 20231103 | 114400 | 3796126990 | 13240 | 13240 | 13270 | 13240 | 782 |
| 462 | 20231103 | 114300 | 3785765060 | 13240 | 13200 | 13240 | 13200 | 607 |
| 463 | 20231103 | 114200 | 3777741990 | 13200 | 13200 | 13210 | 13180 | 56 |
| 464 | 20231103 | 114100 | 3777002980 | 13200 | 13180 | 13200 | 13180 | 259 |
| 465 | 20231103 | 114000 | 3773585490 | 13170 | 13140 | 13170 | 13140 | 744 |
| 466 | 20231103 | 113900 | 3763795950 | 13140 | 13160 | 13170 | 13130 | 841 |
| 467 | 20231103 | 113800 | 3752745190 | 13170 | 13170 | 13170 | 13150 | 68 |
| 468 | 20231103 | 113700 | 3751850950 | 13190 | 13190 | 13190 | 13160 | 78 |
| 469 | 20231103 | 113600 | 3750824380 | 13190 | 13200 | 13210 | 13190 | 65 |
| 470 | 20231103 | 113500 | 3749966820 | 13210 | 13200 | 13210 | 13200 | 111 |
| 471 | 20231103 | 113400 | 3748501610 | 13200 | 13210 | 13210 | 13200 | 11 |
| 472 | 20231103 | 113300 | 3748356400 | 13200 | 13170 | 13200 | 13170 | 582 |
| 473 | 20231103 | 113200 | 3740682640 | 13180 | 13180 | 13180 | 13180 | 7 |
| 474 | 20231103 | 113100 | 3740590380 | 13180 | 13200 | 13210 | 13180 | 31 |
| 475 | 20231103 | 113000 | 3740181290 | 13200 | 13170 | 13200 | 13150 | 701 |
| 476 | 20231103 | 112900 | 3730951650 | 13170 | 13180 | 13180 | 13170 | 287 |
| 477 | 20231103 | 112800 | 3727169040 | 13210 | 13210 | 13210 | 13200 | 61 |
| 478 | 20231103 | 112700 | 3726363240 | 13210 | 13180 | 13210 | 13180 | 52 |
| 479 | 20231103 | 112600 | 3725677710 | 13220 | 13220 | 13220 | 13200 | 4 |
| 480 | 20231103 | 112500 | 3725624870 | 13200 | 13210 | 13230 | 13150 | 1891 |
| 481 | 20231103 | 112400 | 3700725820 | 13200 | 13210 | 13210 | 13190 | 521 |
| 482 | 20231103 | 112300 | 3693848810 | 13210 | 13180 | 13210 | 13180 | 145 |
| 483 | 20231103 | 112200 | 3691937590 | 13240 | 13230 | 13240 | 13170 | 714 |
| 484 | 20231103 | 112100 | 3682496930 | 13240 | 13230 | 13250 | 13230 | 268 |
| 485 | 20231103 | 112000 | 3678951230 | 13230 | 13250 | 13250 | 13230 | 321 |
| 486 | 20231103 | 111900 | 3674700460 | 13250 | 13250 | 13260 | 13240 | 899 |
| 487 | 20231103 | 111800 | 3662788460 | 13250 | 13230 | 13260 | 13230 | 26 |
| 488 | 20231103 | 111700 | 3662444020 | 13240 | 13200 | 13240 | 13200 | 638 |
| 489 | 20231103 | 111600 | 3654013320 | 13190 | 13170 | 13190 | 13170 | 83 |
| 490 | 20231103 | 111500 | 3652919290 | 13140 | 13170 | 13200 | 13140 | 258 |
| 491 | 20231103 | 111400 | 3649524800 | 13190 | 13170 | 13190 | 13160 | 108 |
| 492 | 20231103 | 111300 | 3648103090 | 13170 | 13240 | 13240 | 13170 | 981 |
| 493 | 20231103 | 111200 | 3635151940 | 13240 | 13250 | 13270 | 13240 | 1437 |
| 494 | 20231103 | 111100 | 3616116530 | 13250 | 13280 | 13280 | 13250 | 247 |
| 495 | 20231103 | 111000 | 3612838350 | 13270 | 13170 | 13270 | 13170 | 660 |
| 496 | 20231103 | 110900 | 3604106820 | 13150 | 13140 | 13170 | 13140 | 110 |
| 497 | 20231103 | 110800 | 3602660400 | 13140 | 13170 | 13170 | 13110 | 1072 |
| 498 | 20231103 | 110700 | 3588597550 | 13170 | 13160 | 13180 | 13100 | 1368 |
| 499 | 20231103 | 110600 | 3570619650 | 13160 | 13200 | 13200 | 13160 | 1136 |
| 500 | 20231103 | 110500 | 3555646750 | 13220 | 13210 | 13230 | 13200 | 670 |
| 501 | 20231103 | 110400 | 3546796880 | 13210 | 13220 | 13220 | 13190 | 1276 |
| 502 | 20231103 | 110300 | 3529947780 | 13220 | 13260 | 13260 | 13220 | 828 |
| 503 | 20231103 | 110200 | 3518991630 | 13270 | 13300 | 13320 | 13260 | 1025 |
| 504 | 20231103 | 110100 | 3505372620 | 13300 | 13330 | 13330 | 13300 | 1134 |
| 505 | 20231103 | 110000 | 3490284450 | 13310 | 13350 | 13350 | 13310 | 3953 |
| 506 | 20231103 | 105900 | 3437555660 | 13350 | 13300 | 13380 | 13270 | 12010 |
| 507 | 20231103 | 105800 | 3277359560 | 13300 | 13250 | 13300 | 13240 | 3441 |
| 508 | 20231103 | 105700 | 3231679140 | 13250 | 13220 | 13250 | 13190 | 1603 |
| 509 | 20231103 | 105600 | 3210453890 | 13220 | 13220 | 13230 | 13190 | 720 |
| 510 | 20231103 | 105500 | 3200936610 | 13220 | 13220 | 13230 | 13190 | 1599 |
| 511 | 20231103 | 105400 | 3179808170 | 13220 | 13240 | 13240 | 13200 | 1773 |
| 512 | 20231103 | 105300 | 3156367650 | 13260 | 13270 | 13290 | 13250 | 4551 |
| 513 | 20231103 | 105200 | 3095966620 | 13270 | 13270 | 13290 | 13250 | 1288 |
| 514 | 20231103 | 105100 | 3078858520 | 13270 | 13270 | 13300 | 13260 | 7270 |
| 515 | 20231103 | 105000 | 2982289660 | 13270 | 13270 | 13280 | 13230 | 1472 |
| 516 | 20231103 | 104900 | 2962767780 | 13290 | 13250 | 13290 | 13200 | 8353 |
| 517 | 20231103 | 104800 | 2852159940 | 13250 | 13220 | 13250 | 13160 | 4585 |
| 518 | 20231103 | 104700 | 2791524900 | 13170 | 13090 | 13220 | 13090 | 7518 |
| 519 | 20231103 | 104600 | 2692518970 | 13070 | 13040 | 13100 | 13030 | 435 |
| 520 | 20231103 | 104500 | 2686847560 | 13040 | 13090 | 13100 | 13030 | 1829 |
| 521 | 20231103 | 104400 | 2662913050 | 13030 | 13100 | 13100 | 13030 | 47 |
| 522 | 20231103 | 104300 | 2662300500 | 13100 | 13100 | 13100 | 13100 | 100 |
| 523 | 20231103 | 104200 | 2660990500 | 13110 | 13050 | 13110 | 13020 | 673 |
| 524 | 20231103 | 104100 | 2652213680 | 13050 | 13080 | 13120 | 13050 | 857 |
| 525 | 20231103 | 104000 | 2640996370 | 13080 | 13120 | 13120 | 13080 | 942 |
| 526 | 20231103 | 103900 | 2628662870 | 13120 | 13120 | 13120 | 13090 | 313 |
| 527 | 20231103 | 103800 | 2624556800 | 13130 | 13080 | 13130 | 13080 | 887 |
| 528 | 20231103 | 103700 | 2612928890 | 13120 | 13110 | 13130 | 13080 | 1103 |
| 529 | 20231103 | 103600 | 2598476530 | 13090 | 13100 | 13110 | 13080 | 1217 |
| 530 | 20231103 | 103500 | 2582536480 | 13110 | 13120 | 13130 | 13100 | 906 |
| 531 | 20231103 | 103400 | 2570652970 | 13100 | 13120 | 13130 | 13100 | 1270 |
| 532 | 20231103 | 103300 | 2554003840 | 13120 | 13100 | 13130 | 13100 | 1154 |
| 533 | 20231103 | 103200 | 2538873980 | 13100 | 13090 | 13110 | 13090 | 1029 |
| 534 | 20231103 | 103100 | 2525398510 | 13080 | 13030 | 13080 | 12940 | 2304 |
| 535 | 20231103 | 103000 | 2495374950 | 13030 | 13060 | 13060 | 13030 | 101 |
| 536 | 20231103 | 102900 | 2494057750 | 13060 | 13050 | 13060 | 13050 | 1210 |
| 537 | 20231103 | 102800 | 2478256700 | 13060 | 13020 | 13060 | 13020 | 377 |
| 538 | 20231103 | 102700 | 2473337600 | 13020 | 13010 | 13040 | 13010 | 785 |
| 539 | 20231103 | 102600 | 2463121670 | 13000 | 12990 | 13000 | 12990 | 460 |
| 540 | 20231103 | 102500 | 2457141770 | 12990 | 12990 | 12990 | 12980 | 430 |
| 541 | 20231103 | 102400 | 2451558710 | 13000 | 12990 | 13000 | 12980 | 622 |
| 542 | 20231103 | 102300 | 2443477050 | 13000 | 12970 | 13000 | 12970 | 1284 |
| 543 | 20231103 | 102200 | 2426817360 | 13000 | 12970 | 13000 | 12970 | 70 |
| 544 | 20231103 | 102100 | 2425909430 | 12970 | 13010 | 13010 | 12970 | 517 |
| 545 | 20231103 | 102000 | 2419196750 | 13010 | 13020 | 13030 | 13000 | 324 |
| 546 | 20231103 | 101900 | 2414980970 | 13030 | 12980 | 13030 | 12980 | 101 |
| 547 | 20231103 | 101800 | 2413669940 | 13000 | 13000 | 13000 | 12970 | 856 |
| 548 | 20231103 | 101700 | 2402542150 | 13000 | 12950 | 13000 | 12950 | 44 |
| 549 | 20231103 | 101600 | 2401970200 | 13000 | 12950 | 13000 | 12950 | 1814 |
| 550 | 20231103 | 101500 | 2378446560 | 12950 | 12960 | 12960 | 12940 | 110 |
| 551 | 20231103 | 101400 | 2377021450 | 12960 | 12950 | 12960 | 12930 | 298 |
| 552 | 20231103 | 101300 | 2373163560 | 12930 | 12960 | 12960 | 12930 | 326 |
| 553 | 20231103 | 101200 | 2368948350 | 12930 | 12960 | 12970 | 12920 | 796 |
| 554 | 20231103 | 101100 | 2358651560 | 12960 | 12920 | 12960 | 12920 | 2780 |
| 555 | 20231103 | 101000 | 2322733240 | 12930 | 12950 | 12980 | 12930 | 881 |
| 556 | 20231103 | 100900 | 2311334170 | 12950 | 12970 | 12980 | 12950 | 463 |
| 557 | 20231103 | 100800 | 2305333740 | 12980 | 12990 | 12990 | 12970 | 34 |
| 558 | 20231103 | 100700 | 2304892630 | 12990 | 12970 | 12990 | 12960 | 58 |
| 559 | 20231103 | 100600 | 2304140520 | 12970 | 12990 | 12990 | 12970 | 60 |
| 560 | 20231103 | 100500 | 2303361240 | 12990 | 12970 | 12990 | 12960 | 292 |
| 561 | 20231103 | 100400 | 2299575310 | 12970 | 12960 | 13000 | 12960 | 87 |
| 562 | 20231103 | 100300 | 2298447470 | 13000 | 13000 | 13050 | 12960 | 766 |
| 563 | 20231103 | 100200 | 2288500080 | 13000 | 13000 | 13050 | 13000 | 590 |
| 564 | 20231103 | 100100 | 2280821490 | 13010 | 13080 | 13080 | 13000 | 306 |
| 565 | 20231103 | 100000 | 2276838330 | 13080 | 13070 | 13100 | 13040 | 1009 |
| 566 | 20231103 | 095900 | 2263644720 | 13060 | 12980 | 13060 | 12980 | 279 |
| 567 | 20231103 | 095800 | 2260007550 | 12980 | 12990 | 13000 | 12980 | 703 |
| 568 | 20231103 | 095700 | 2250872940 | 12970 | 12990 | 12990 | 12970 | 162 |
| 569 | 20231103 | 095600 | 2248770080 | 12990 | 12950 | 12990 | 12940 | 1472 |
| 570 | 20231103 | 095500 | 2229703700 | 12940 | 12940 | 12950 | 12940 | 368 |
| 571 | 20231103 | 095400 | 2224940520 | 12950 | 12910 | 12950 | 12910 | 1626 |
| 572 | 20231103 | 095300 | 2203911910 | 12920 | 12940 | 12960 | 12920 | 1340 |
| 573 | 20231103 | 095200 | 2186579900 | 12950 | 12970 | 12970 | 12950 | 2045 |
| 574 | 20231103 | 095100 | 2160075920 | 12970 | 12930 | 12990 | 12930 | 1479 |
| 575 | 20231103 | 095000 | 2140914970 | 12930 | 13030 | 13030 | 12930 | 6183 |
| 576 | 20231103 | 094900 | 2060732640 | 13030 | 13100 | 13100 | 13030 | 3739 |
| 577 | 20231103 | 094800 | 2011870990 | 13100 | 13120 | 13140 | 13090 | 5934 |
| 578 | 20231103 | 094700 | 1934098940 | 13120 | 13200 | 13200 | 13120 | 9932 |
| 579 | 20231103 | 094600 | 1803570330 | 13210 | 13240 | 13240 | 13160 | 6297 |
| 580 | 20231103 | 094500 | 1720430260 | 13230 | 13130 | 13250 | 13110 | 8957 |
| 581 | 20231103 | 094400 | 1602395100 | 13140 | 13070 | 13140 | 13070 | 3287 |
| 582 | 20231103 | 094300 | 1559253250 | 13070 | 13070 | 13100 | 13060 | 2679 |
| 583 | 20231103 | 094200 | 1524220190 | 13060 | 13060 | 13080 | 13020 | 1098 |
| 584 | 20231103 | 094100 | 1509889420 | 13090 | 13120 | 13130 | 13060 | 4410 |
| 585 | 20231103 | 094000 | 1452118980 | 13130 | 13080 | 13130 | 13080 | 5539 |
| 586 | 20231103 | 093900 | 1379527800 | 13080 | 13050 | 13080 | 13030 | 1101 |
| 587 | 20231103 | 093800 | 1365145790 | 13050 | 13040 | 13060 | 13030 | 1042 |
| 588 | 20231103 | 093700 | 1351557200 | 13060 | 13080 | 13090 | 13050 | 4745 |
| 589 | 20231103 | 093600 | 1289510710 | 13090 | 13050 | 13090 | 13050 | 3668 |
| 590 | 20231103 | 093500 | 1241581260 | 13070 | 12980 | 13090 | 12980 | 6500 |
| 591 | 20231103 | 093400 | 1156721760 | 12990 | 12950 | 12990 | 12950 | 714 |
| 592 | 20231103 | 093300 | 1147454550 | 12950 | 12970 | 12970 | 12950 | 774 |
| 593 | 20231103 | 093200 | 1137423370 | 12980 | 13000 | 13000 | 12980 | 337 |
| 594 | 20231103 | 093100 | 1133046670 | 13000 | 12950 | 13010 | 12930 | 2742 |
| 595 | 20231103 | 093000 | 1097479650 | 12940 | 12920 | 12970 | 12920 | 960 |
| 596 | 20231103 | 092900 | 1085050340 | 12920 | 12950 | 12950 | 12920 | 2775 |
| 597 | 20231103 | 092800 | 1049167420 | 12950 | 12960 | 12980 | 12940 | 1940 |
| 598 | 20231103 | 092700 | 1024051660 | 12960 | 12990 | 12990 | 12940 | 1494 |
| 599 | 20231103 | 092600 | 1004691880 | 12990 | 13040 | 13040 | 12990 | 2031 |
| 600 | 20231103 | 092500 | 978253280 | 13030 | 12970 | 13050 | 12960 | 2891 |
| 601 | 20231103 | 092400 | 940638430 | 12960 | 12940 | 12960 | 12940 | 572 |
| 602 | 20231103 | 092300 | 933234920 | 12940 | 12990 | 13000 | 12930 | 2952 |
| 603 | 20231103 | 092200 | 894926180 | 13000 | 12990 | 13020 | 12980 | 2288 |
| 604 | 20231103 | 092100 | 865177160 | 12980 | 13020 | 13020 | 12980 | 3829 |
| 605 | 20231103 | 092000 | 815418530 | 13020 | 13020 | 13020 | 12940 | 7559 |
| 606 | 20231103 | 091900 | 717176060 | 13010 | 12890 | 13100 | 12890 | 18216 |
| 607 | 20231103 | 091800 | 481148350 | 12890 | 12850 | 12890 | 12850 | 2903 |
| 608 | 20231103 | 091700 | 443805780 | 12860 | 12850 | 12860 | 12850 | 1849 |
| 609 | 20231103 | 091600 | 420040470 | 12850 | 12830 | 12850 | 12820 | 3704 |
| 610 | 20231103 | 091500 | 372499340 | 12820 | 12820 | 12830 | 12800 | 3036 |
| 611 | 20231103 | 091400 | 333575110 | 12820 | 12830 | 12840 | 12770 | 1960 |
| 612 | 20231103 | 091300 | 308463310 | 12820 | 12750 | 12840 | 12750 | 5425 |
| 613 | 20231103 | 091200 | 239010240 | 12750 | 12740 | 12770 | 12700 | 3152 |
| 614 | 20231103 | 091100 | 198886550 | 12760 | 12680 | 12770 | 12650 | 2270 |
| 615 | 20231103 | 091000 | 170014160 | 12650 | 12650 | 12650 | 12610 | 894 |
| 616 | 20231103 | 090900 | 158716480 | 12610 | 12650 | 12650 | 12610 | 565 |
| 617 | 20231103 | 090800 | 151588850 | 12650 | 12670 | 12690 | 12600 | 526 |
| 618 | 20231103 | 090700 | 144949880 | 12670 | 12600 | 12690 | 12600 | 1756 |
| 619 | 20231103 | 090600 | 122704800 | 12660 | 12590 | 12660 | 12560 | 1733 |
| 620 | 20231103 | 090500 | 100898390 | 12590 | 12610 | 12650 | 12560 | 948 |
| 621 | 20231103 | 090400 | 88964770 | 12610 | 12670 | 12670 | 12610 | 552 |
| 622 | 20231103 | 090300 | 81989150 | 12650 | 12620 | 12670 | 12600 | 263 |
| 623 | 20231103 | 090200 | 78662720 | 12650 | 12650 | 12650 | 12570 | 1033 |
| 624 | 20231103 | 090100 | 65617870 | 12640 | 12670 | 12680 | 12640 | 1153 |
| 625 | 20231103 | 090000 | 51037470 | 12670 | 12590 | 12670 | 12520 | 2903 |