32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 6213 |
| 3 | 20231108 | 190500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 4 | 20231108 | 190400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 5 | 20231108 | 190300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 6 | 20231108 | 190200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 7 | 20231108 | 190100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 8 | 20231108 | 190000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 9 | 20231108 | 185900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 10 | 20231108 | 185800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 11 | 20231108 | 185700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 12 | 20231108 | 185600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 13 | 20231108 | 185500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 14 | 20231108 | 185400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 15 | 20231108 | 185300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 16 | 20231108 | 185200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 17 | 20231108 | 185100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 18 | 20231108 | 185000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 19 | 20231108 | 184900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 20 | 20231108 | 184800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 21 | 20231108 | 184700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 22 | 20231108 | 184600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 23 | 20231108 | 184500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 24 | 20231108 | 184400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 25 | 20231108 | 184300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 26 | 20231108 | 184200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 27 | 20231108 | 184100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 28 | 20231108 | 184000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 29 | 20231108 | 183900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 30 | 20231108 | 183800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 31 | 20231108 | 183700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 32 | 20231108 | 183600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 6213 |
| 33 | 20231108 | 183500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 34 | 20231108 | 183400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 35 | 20231108 | 183300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 36 | 20231108 | 183200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 37 | 20231108 | 183100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 38 | 20231108 | 183000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 39 | 20231108 | 182900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 40 | 20231108 | 182800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 41 | 20231108 | 182700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 42 | 20231108 | 182600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 43 | 20231108 | 182500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 44 | 20231108 | 182400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 45 | 20231108 | 182300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 46 | 20231108 | 182200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 47 | 20231108 | 182100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 48 | 20231108 | 182000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 49 | 20231108 | 181900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 50 | 20231108 | 181800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 51 | 20231108 | 181700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 52 | 20231108 | 181600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 53 | 20231108 | 181500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 54 | 20231108 | 181400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 55 | 20231108 | 181300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 56 | 20231108 | 181200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 57 | 20231108 | 181100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 58 | 20231108 | 181000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 59 | 20231108 | 180900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 60 | 20231108 | 180800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 61 | 20231108 | 180700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 62 | 20231108 | 180600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 6213 |
| 63 | 20231108 | 180500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 64 | 20231108 | 180400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 65 | 20231108 | 180300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 66 | 20231108 | 180200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 67 | 20231108 | 180100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 68 | 20231108 | 180000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 69 | 20231108 | 175900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 70 | 20231108 | 175800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 71 | 20231108 | 175700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 72 | 20231108 | 175600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 73 | 20231108 | 175500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 74 | 20231108 | 175400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 75 | 20231108 | 175300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 76 | 20231108 | 175200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 77 | 20231108 | 175100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 78 | 20231108 | 175000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 79 | 20231108 | 174900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 80 | 20231108 | 174800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 81 | 20231108 | 174700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 82 | 20231108 | 174600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 83 | 20231108 | 174500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 84 | 20231108 | 174400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 85 | 20231108 | 174300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 86 | 20231108 | 174200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 87 | 20231108 | 174100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 88 | 20231108 | 174000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 89 | 20231108 | 173900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 90 | 20231108 | 173800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 91 | 20231108 | 173700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 92 | 20231108 | 173600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 6213 |
| 93 | 20231108 | 173500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 94 | 20231108 | 173400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 95 | 20231108 | 173300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 96 | 20231108 | 173200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 97 | 20231108 | 173100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 98 | 20231108 | 173000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 99 | 20231108 | 172900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 100 | 20231108 | 172800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 101 | 20231108 | 172700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 102 | 20231108 | 172600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 103 | 20231108 | 172500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 104 | 20231108 | 172400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 105 | 20231108 | 172300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 106 | 20231108 | 172200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 107 | 20231108 | 172100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 108 | 20231108 | 172000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 109 | 20231108 | 171900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 110 | 20231108 | 171800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 111 | 20231108 | 171700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 112 | 20231108 | 171600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 113 | 20231108 | 171500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 114 | 20231108 | 171400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 115 | 20231108 | 171300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 116 | 20231108 | 171200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 117 | 20231108 | 171100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 118 | 20231108 | 171000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 119 | 20231108 | 170900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 120 | 20231108 | 170800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 121 | 20231108 | 170700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 122 | 20231108 | 170600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 6213 |
| 123 | 20231108 | 170500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 124 | 20231108 | 170400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 125 | 20231108 | 170300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 126 | 20231108 | 170200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 127 | 20231108 | 170100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 128 | 20231108 | 170000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 129 | 20231108 | 165900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 130 | 20231108 | 165800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 131 | 20231108 | 165700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 132 | 20231108 | 165600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 133 | 20231108 | 165500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 134 | 20231108 | 165400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 135 | 20231108 | 165300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 136 | 20231108 | 165200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 137 | 20231108 | 165100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 138 | 20231108 | 165000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 139 | 20231108 | 164900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 140 | 20231108 | 164800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 141 | 20231108 | 164700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 142 | 20231108 | 164600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 143 | 20231108 | 164500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 144 | 20231108 | 164400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 145 | 20231108 | 164300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 146 | 20231108 | 164200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 147 | 20231108 | 164100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 148 | 20231108 | 164000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 149 | 20231108 | 163900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 150 | 20231108 | 163800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 151 | 20231108 | 163700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 152 | 20231108 | 163600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 6213 |
| 153 | 20231108 | 163500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 154 | 20231108 | 163400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 155 | 20231108 | 163300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 156 | 20231108 | 163200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 157 | 20231108 | 163100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 158 | 20231108 | 163000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 159 | 20231108 | 162900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 160 | 20231108 | 162800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 161 | 20231108 | 162700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 162 | 20231108 | 162600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 163 | 20231108 | 162500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 164 | 20231108 | 162400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 165 | 20231108 | 162300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 166 | 20231108 | 162200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 167 | 20231108 | 162100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 168 | 20231108 | 162000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 169 | 20231108 | 161900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 170 | 20231108 | 161800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 171 | 20231108 | 161700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 172 | 20231108 | 161600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 173 | 20231108 | 161500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 174 | 20231108 | 161400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 175 | 20231108 | 161300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 176 | 20231108 | 161200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 177 | 20231108 | 161100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 178 | 20231108 | 161000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 179 | 20231108 | 160900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 180 | 20231108 | 160800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 181 | 20231108 | 160700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 182 | 20231108 | 160600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 6213 |
| 183 | 20231108 | 160500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 184 | 20231108 | 160400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 185 | 20231108 | 160300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 186 | 20231108 | 160200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 187 | 20231108 | 160100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 188 | 20231108 | 160000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 189 | 20231108 | 155900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 190 | 20231108 | 155800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 191 | 20231108 | 155700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 192 | 20231108 | 155600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 193 | 20231108 | 155500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 194 | 20231108 | 155400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 195 | 20231108 | 155300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 196 | 20231108 | 155200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 197 | 20231108 | 155100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 198 | 20231108 | 155000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 199 | 20231108 | 154900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 200 | 20231108 | 154800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 201 | 20231108 | 154700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 202 | 20231108 | 154600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 203 | 20231108 | 154500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 204 | 20231108 | 154400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 205 | 20231108 | 154300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 206 | 20231108 | 154200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 207 | 20231108 | 154100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 208 | 20231108 | 154000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 209 | 20231108 | 153900 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 210 | 20231108 | 153800 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 211 | 20231108 | 153700 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 212 | 20231108 | 153600 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 6213 |
| 213 | 20231108 | 153500 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 214 | 20231108 | 153400 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 215 | 20231108 | 153300 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 216 | 20231108 | 153200 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 217 | 20231108 | 153100 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 0 |
| 218 | 20231108 | 153000 | 3873590730 | 14930 | 14930 | 14930 | 14930 | 6213 |
| 219 | 20231108 | 152900 | 3780830640 | 14820 | 14820 | 14820 | 14820 | 0 |
| 220 | 20231108 | 152800 | 3780830640 | 14820 | 14820 | 14820 | 14820 | 0 |
| 221 | 20231108 | 152700 | 3780830640 | 14820 | 14820 | 14820 | 14820 | 0 |
| 222 | 20231108 | 152600 | 3780830640 | 14820 | 14820 | 14820 | 14820 | 0 |
| 223 | 20231108 | 152500 | 3780830640 | 14820 | 14820 | 14820 | 14820 | 0 |
| 224 | 20231108 | 152400 | 3780830640 | 14820 | 14820 | 14820 | 14820 | 0 |
| 225 | 20231108 | 152300 | 3780830640 | 14820 | 14820 | 14820 | 14820 | 0 |
| 226 | 20231108 | 152200 | 3780830640 | 14820 | 14820 | 14820 | 14820 | 0 |
| 227 | 20231108 | 152100 | 3780830640 | 14820 | 14820 | 14820 | 14820 | 0 |
| 228 | 20231108 | 152000 | 3780830640 | 14820 | 14820 | 14820 | 14820 | 0 |
| 229 | 20231108 | 151900 | 3780830640 | 14820 | 14820 | 14820 | 14800 | 106 |
| 230 | 20231108 | 151800 | 3779260280 | 14810 | 14790 | 14810 | 14760 | 1392 |
| 231 | 20231108 | 151700 | 3758695080 | 14800 | 14800 | 14800 | 14790 | 1773 |
| 232 | 20231108 | 151600 | 3732468990 | 14790 | 14800 | 14800 | 14790 | 1716 |
| 233 | 20231108 | 151500 | 3707087570 | 14800 | 14810 | 14810 | 14790 | 1197 |
| 234 | 20231108 | 151400 | 3689377320 | 14810 | 14810 | 14810 | 14790 | 1222 |
| 235 | 20231108 | 151300 | 3671293120 | 14800 | 14750 | 14810 | 14740 | 2779 |
| 236 | 20231108 | 151200 | 3630216590 | 14750 | 14730 | 14760 | 14720 | 1235 |
| 237 | 20231108 | 151100 | 3612003090 | 14740 | 14730 | 14750 | 14730 | 1534 |
| 238 | 20231108 | 151000 | 3589398130 | 14750 | 14730 | 14750 | 14720 | 1024 |
| 239 | 20231108 | 150900 | 3574315220 | 14730 | 14730 | 14730 | 14710 | 2192 |
| 240 | 20231108 | 150800 | 3542042440 | 14730 | 14730 | 14750 | 14730 | 1058 |
| 241 | 20231108 | 150700 | 3526451870 | 14750 | 14720 | 14760 | 14720 | 1358 |
| 242 | 20231108 | 150600 | 3506440070 | 14720 | 14710 | 14730 | 14700 | 2225 |
| 243 | 20231108 | 150500 | 3473703570 | 14720 | 14720 | 14730 | 14700 | 1132 |
| 244 | 20231108 | 150400 | 3457050050 | 14700 | 14700 | 14750 | 14690 | 1569 |
| 245 | 20231108 | 150300 | 3433941840 | 14710 | 14690 | 14710 | 14680 | 1111 |
| 246 | 20231108 | 150200 | 3417618540 | 14690 | 14690 | 14700 | 14680 | 1687 |
| 247 | 20231108 | 150100 | 3392843820 | 14690 | 14700 | 14700 | 14680 | 1541 |
| 248 | 20231108 | 150000 | 3370213620 | 14690 | 14690 | 14700 | 14680 | 2139 |
| 249 | 20231108 | 145900 | 3338801010 | 14690 | 14690 | 14700 | 14680 | 1763 |
| 250 | 20231108 | 145800 | 3312901040 | 14690 | 14700 | 14700 | 14670 | 2807 |
| 251 | 20231108 | 145700 | 3271700730 | 14690 | 14690 | 14690 | 14670 | 2062 |
| 252 | 20231108 | 145600 | 3241424830 | 14690 | 14700 | 14700 | 14690 | 2321 |
| 253 | 20231108 | 145500 | 3207326500 | 14700 | 14700 | 14720 | 14690 | 1701 |
| 254 | 20231108 | 145400 | 3182320290 | 14700 | 14690 | 14700 | 14680 | 2091 |
| 255 | 20231108 | 145300 | 3151600710 | 14700 | 14700 | 14720 | 14690 | 1229 |
| 256 | 20231108 | 145200 | 3133532120 | 14700 | 14750 | 14750 | 14700 | 2618 |
| 257 | 20231108 | 145100 | 3095000930 | 14730 | 14720 | 14780 | 14710 | 2632 |
| 258 | 20231108 | 145000 | 3056221110 | 14720 | 14750 | 14760 | 14720 | 2519 |
| 259 | 20231108 | 144900 | 3019094860 | 14750 | 14780 | 14780 | 14750 | 1853 |
| 260 | 20231108 | 144800 | 2991733800 | 14780 | 14780 | 14790 | 14770 | 1207 |
| 261 | 20231108 | 144700 | 2973896520 | 14780 | 14790 | 14790 | 14740 | 3737 |
| 262 | 20231108 | 144600 | 2918701320 | 14790 | 14830 | 14830 | 14790 | 7317 |
| 263 | 20231108 | 144500 | 2810372570 | 14830 | 14830 | 14830 | 14820 | 1207 |
| 264 | 20231108 | 144400 | 2792482720 | 14840 | 14870 | 14870 | 14830 | 962 |
| 265 | 20231108 | 144300 | 2778210910 | 14880 | 14860 | 14880 | 14840 | 1226 |
| 266 | 20231108 | 144200 | 2759998800 | 14840 | 14870 | 14870 | 14840 | 1557 |
| 267 | 20231108 | 144100 | 2736877050 | 14870 | 14870 | 14880 | 14870 | 178 |
| 268 | 20231108 | 144000 | 2734229330 | 14870 | 14930 | 14930 | 14870 | 1246 |
| 269 | 20231108 | 143900 | 2715686660 | 14930 | 14880 | 14930 | 14880 | 641 |
| 270 | 20231108 | 143800 | 2706128170 | 14900 | 14870 | 14900 | 14860 | 937 |
| 271 | 20231108 | 143700 | 2692184920 | 14870 | 14870 | 14870 | 14860 | 469 |
| 272 | 20231108 | 143600 | 2685214690 | 14870 | 14870 | 14870 | 14860 | 844 |
| 273 | 20231108 | 143500 | 2672668690 | 14870 | 14860 | 14870 | 14850 | 49 |
| 274 | 20231108 | 143400 | 2671940730 | 14860 | 14830 | 14860 | 14830 | 1061 |
| 275 | 20231108 | 143300 | 2656184490 | 14830 | 14850 | 14850 | 14820 | 1661 |
| 276 | 20231108 | 143200 | 2631550200 | 14840 | 14890 | 14890 | 14830 | 1853 |
| 277 | 20231108 | 143100 | 2604021170 | 14880 | 14910 | 14910 | 14820 | 6845 |
| 278 | 20231108 | 143000 | 2502245870 | 14910 | 14920 | 14920 | 14900 | 3526 |
| 279 | 20231108 | 142900 | 2449645300 | 14920 | 14940 | 14940 | 14920 | 680 |
| 280 | 20231108 | 142800 | 2439493250 | 14940 | 14960 | 14960 | 14930 | 1780 |
| 281 | 20231108 | 142700 | 2412884790 | 14960 | 14960 | 14970 | 14960 | 405 |
| 282 | 20231108 | 142600 | 2406825190 | 14960 | 14960 | 14970 | 14960 | 306 |
| 283 | 20231108 | 142500 | 2402247390 | 14970 | 14980 | 14980 | 14960 | 1181 |
| 284 | 20231108 | 142400 | 2384567770 | 14980 | 14980 | 14980 | 14960 | 687 |
| 285 | 20231108 | 142300 | 2374285980 | 14980 | 14980 | 14980 | 14970 | 819 |
| 286 | 20231108 | 142200 | 2362025460 | 14980 | 14980 | 15010 | 14980 | 338 |
| 287 | 20231108 | 142100 | 2356958110 | 14980 | 14980 | 14980 | 14970 | 1562 |
| 288 | 20231108 | 142000 | 2333561430 | 14980 | 14990 | 15000 | 14980 | 535 |
| 289 | 20231108 | 141900 | 2325543090 | 14990 | 14990 | 15000 | 14980 | 2727 |
| 290 | 20231108 | 141800 | 2284683630 | 14990 | 15010 | 15010 | 14990 | 5396 |
| 291 | 20231108 | 141700 | 2203748470 | 15010 | 15020 | 15020 | 15010 | 141 |
| 292 | 20231108 | 141600 | 2201632050 | 15000 | 15040 | 15050 | 15000 | 8766 |
| 293 | 20231108 | 141500 | 2070001240 | 15040 | 15050 | 15060 | 15040 | 1032 |
| 294 | 20231108 | 141400 | 2054475430 | 15050 | 15040 | 15050 | 15040 | 179 |
| 295 | 20231108 | 141300 | 2051781850 | 15050 | 15040 | 15050 | 15040 | 284 |
| 296 | 20231108 | 141200 | 2047509430 | 15040 | 15040 | 15050 | 15040 | 526 |
| 297 | 20231108 | 141100 | 2039597930 | 15050 | 15050 | 15050 | 15040 | 311 |
| 298 | 20231108 | 141000 | 2034919450 | 15050 | 15040 | 15050 | 15040 | 368 |
| 299 | 20231108 | 140900 | 2029381710 | 15040 | 15050 | 15050 | 15040 | 394 |
| 300 | 20231108 | 140800 | 2023455240 | 15060 | 15040 | 15060 | 15040 | 137 |
| 301 | 20231108 | 140700 | 2021392470 | 15040 | 15060 | 15060 | 15040 | 385 |
| 302 | 20231108 | 140600 | 2015601610 | 15050 | 15050 | 15050 | 15050 | 662 |
| 303 | 20231108 | 140500 | 2005638510 | 15060 | 15050 | 15060 | 15050 | 318 |
| 304 | 20231108 | 140400 | 2000852520 | 15050 | 15050 | 15060 | 15050 | 936 |
| 305 | 20231108 | 140300 | 1986764490 | 15050 | 15050 | 15060 | 15050 | 410 |
| 306 | 20231108 | 140200 | 1980592650 | 15050 | 15060 | 15060 | 15050 | 414 |
| 307 | 20231108 | 140100 | 1974361850 | 15050 | 15060 | 15060 | 15050 | 539 |
| 308 | 20231108 | 140000 | 1966246120 | 15060 | 15060 | 15070 | 15060 | 242 |
| 309 | 20231108 | 135900 | 1962601340 | 15070 | 15070 | 15070 | 15060 | 246 |
| 310 | 20231108 | 135800 | 1958895770 | 15060 | 15060 | 15070 | 15060 | 358 |
| 311 | 20231108 | 135700 | 1953503280 | 15070 | 15080 | 15080 | 15060 | 76 |
| 312 | 20231108 | 135600 | 1952357230 | 15080 | 15060 | 15080 | 15060 | 487 |
| 313 | 20231108 | 135500 | 1945022940 | 15080 | 15050 | 15080 | 15050 | 190 |
| 314 | 20231108 | 135400 | 1942161650 | 15060 | 15060 | 15080 | 15050 | 644 |
| 315 | 20231108 | 135300 | 1932464990 | 15060 | 15050 | 15060 | 15050 | 44 |
| 316 | 20231108 | 135200 | 1931802360 | 15060 | 15060 | 15070 | 15060 | 377 |
| 317 | 20231108 | 135100 | 1926123950 | 15060 | 15070 | 15070 | 15060 | 239 |
| 318 | 20231108 | 135000 | 1922524580 | 15080 | 15060 | 15080 | 15050 | 627 |
| 319 | 20231108 | 134900 | 1913074450 | 15050 | 15070 | 15080 | 15050 | 274 |
| 320 | 20231108 | 134800 | 1908949460 | 15070 | 15060 | 15070 | 15050 | 525 |
| 321 | 20231108 | 134700 | 1901045420 | 15060 | 15050 | 15070 | 15050 | 220 |
| 322 | 20231108 | 134600 | 1897732330 | 15050 | 15050 | 15060 | 15050 | 448 |
| 323 | 20231108 | 134500 | 1890989920 | 15060 | 15060 | 15060 | 15050 | 431 |
| 324 | 20231108 | 134400 | 1884501320 | 15050 | 15060 | 15060 | 15050 | 286 |
| 325 | 20231108 | 134300 | 1880195670 | 15060 | 15070 | 15080 | 15060 | 272 |
| 326 | 20231108 | 134200 | 1876097550 | 15060 | 15080 | 15080 | 15060 | 499 |
| 327 | 20231108 | 134100 | 1868579180 | 15080 | 15080 | 15090 | 15080 | 700 |
| 328 | 20231108 | 134000 | 1858023170 | 15080 | 15070 | 15090 | 15070 | 1259 |
| 329 | 20231108 | 133900 | 1839037200 | 15080 | 15060 | 15080 | 15060 | 398 |
| 330 | 20231108 | 133800 | 1833039240 | 15070 | 15050 | 15070 | 15050 | 282 |
| 331 | 20231108 | 133700 | 1828791570 | 15060 | 15060 | 15070 | 15060 | 272 |
| 332 | 20231108 | 133600 | 1824695220 | 15050 | 15060 | 15060 | 15050 | 267 |
| 333 | 20231108 | 133500 | 1820674570 | 15060 | 15060 | 15060 | 15050 | 3 |
| 334 | 20231108 | 133400 | 1820629400 | 15050 | 15050 | 15060 | 15050 | 228 |
| 335 | 20231108 | 133300 | 1817197980 | 15060 | 15060 | 15060 | 15050 | 112 |
| 336 | 20231108 | 133200 | 1815511640 | 15050 | 15060 | 15060 | 15050 | 262 |
| 337 | 20231108 | 133100 | 1811567730 | 15050 | 15080 | 15080 | 15050 | 160 |
| 338 | 20231108 | 133000 | 1809157250 | 15060 | 15060 | 15070 | 15050 | 132 |
| 339 | 20231108 | 132900 | 1807169850 | 15060 | 15050 | 15070 | 15050 | 338 |
| 340 | 20231108 | 132800 | 1802081940 | 15060 | 15050 | 15060 | 15050 | 301 |
| 341 | 20231108 | 132700 | 1797550470 | 15050 | 15060 | 15060 | 15050 | 387 |
| 342 | 20231108 | 132600 | 1791725170 | 15060 | 15050 | 15060 | 15050 | 421 |
| 343 | 20231108 | 132500 | 1785387940 | 15060 | 15060 | 15060 | 15050 | 103 |
| 344 | 20231108 | 132400 | 1783837260 | 15050 | 15050 | 15070 | 15050 | 295 |
| 345 | 20231108 | 132300 | 1779395720 | 15050 | 15060 | 15060 | 15050 | 165 |
| 346 | 20231108 | 132200 | 1776912030 | 15050 | 15060 | 15070 | 15050 | 326 |
| 347 | 20231108 | 132100 | 1772003790 | 15060 | 15060 | 15060 | 15050 | 455 |
| 348 | 20231108 | 132000 | 1765151740 | 15070 | 15060 | 15070 | 15050 | 195 |
| 349 | 20231108 | 131900 | 1762215680 | 15060 | 15060 | 15070 | 15050 | 343 |
| 350 | 20231108 | 131800 | 1757050230 | 15060 | 15070 | 15070 | 15060 | 4288 |
| 351 | 20231108 | 131700 | 1692468920 | 15070 | 15070 | 15080 | 15060 | 529 |
| 352 | 20231108 | 131600 | 1684496420 | 15060 | 15080 | 15080 | 15060 | 3085 |
| 353 | 20231108 | 131500 | 1638007970 | 15070 | 15080 | 15080 | 15070 | 189 |
| 354 | 20231108 | 131400 | 1635158960 | 15070 | 15070 | 15080 | 15070 | 372 |
| 355 | 20231108 | 131300 | 1629552820 | 15080 | 15080 | 15080 | 15070 | 484 |
| 356 | 20231108 | 131200 | 1622257230 | 15080 | 15070 | 15080 | 15070 | 146 |
| 357 | 20231108 | 131100 | 1620056300 | 15070 | 15080 | 15090 | 15070 | 484 |
| 358 | 20231108 | 131000 | 1612755710 | 15080 | 15080 | 15080 | 15070 | 270 |
| 359 | 20231108 | 130900 | 1608685090 | 15070 | 15070 | 15080 | 15070 | 398 |
| 360 | 20231108 | 130800 | 1602686780 | 15080 | 15080 | 15080 | 15070 | 311 |
| 361 | 20231108 | 130700 | 1597998170 | 15080 | 15070 | 15090 | 15070 | 125 |
| 362 | 20231108 | 130600 | 1596113570 | 15070 | 15080 | 15090 | 15070 | 356 |
| 363 | 20231108 | 130500 | 1590745930 | 15090 | 15090 | 15090 | 15080 | 182 |
| 364 | 20231108 | 130400 | 1588000480 | 15080 | 15100 | 15100 | 15080 | 253 |
| 365 | 20231108 | 130300 | 1584183220 | 15100 | 15090 | 15110 | 15090 | 388 |
| 366 | 20231108 | 130200 | 1578326560 | 15090 | 15090 | 15110 | 15090 | 276 |
| 367 | 20231108 | 130100 | 1574161170 | 15110 | 15080 | 15110 | 15080 | 769 |
| 368 | 20231108 | 130000 | 1562552520 | 15080 | 15090 | 15090 | 15070 | 154 |
| 369 | 20231108 | 125900 | 1560230660 | 15100 | 15080 | 15110 | 15070 | 910 |
| 370 | 20231108 | 125800 | 1546494580 | 15080 | 15070 | 15080 | 15070 | 199 |
| 371 | 20231108 | 125700 | 1543494500 | 15070 | 15080 | 15080 | 15070 | 313 |
| 372 | 20231108 | 125600 | 1538777440 | 15070 | 15070 | 15090 | 15070 | 357 |
| 373 | 20231108 | 125500 | 1533396500 | 15080 | 15070 | 15080 | 15070 | 182 |
| 374 | 20231108 | 125400 | 1530652380 | 15070 | 15080 | 15080 | 15070 | 428 |
| 375 | 20231108 | 125300 | 1524200820 | 15070 | 15090 | 15090 | 15070 | 600 |
| 376 | 20231108 | 125200 | 1515153230 | 15090 | 15100 | 15100 | 15090 | 407 |
| 377 | 20231108 | 125100 | 1509008860 | 15100 | 15090 | 15100 | 15090 | 258 |
| 378 | 20231108 | 125000 | 1505115630 | 15090 | 15100 | 15100 | 15090 | 52 |
| 379 | 20231108 | 124900 | 1504330890 | 15100 | 15090 | 15100 | 15090 | 265 |
| 380 | 20231108 | 124800 | 1500331270 | 15100 | 15090 | 15100 | 15090 | 48 |
| 381 | 20231108 | 124700 | 1499606940 | 15090 | 15100 | 15100 | 15090 | 318 |
| 382 | 20231108 | 124600 | 1494807150 | 15100 | 15090 | 15100 | 15090 | 280 |
| 383 | 20231108 | 124500 | 1490581670 | 15100 | 15100 | 15100 | 15090 | 119 |
| 384 | 20231108 | 124400 | 1488785240 | 15100 | 15100 | 15100 | 15090 | 238 |
| 385 | 20231108 | 124300 | 1485193790 | 15100 | 15100 | 15100 | 15100 | 4 |
| 386 | 20231108 | 124200 | 1485133390 | 15100 | 15090 | 15110 | 15080 | 421 |
| 387 | 20231108 | 124100 | 1478780260 | 15090 | 15080 | 15090 | 15080 | 248 |
| 388 | 20231108 | 124000 | 1475040370 | 15090 | 15080 | 15090 | 15080 | 227 |
| 389 | 20231108 | 123900 | 1471615300 | 15090 | 15100 | 15100 | 15080 | 50 |
| 390 | 20231108 | 123800 | 1470861250 | 15110 | 15090 | 15110 | 15090 | 171 |
| 391 | 20231108 | 123700 | 1468278980 | 15080 | 15090 | 15090 | 15080 | 278 |
| 392 | 20231108 | 123600 | 1464086660 | 15090 | 15090 | 15090 | 15080 | 357 |
| 393 | 20231108 | 123500 | 1458702450 | 15090 | 15090 | 15090 | 15080 | 108 |
| 394 | 20231108 | 123400 | 1457073090 | 15080 | 15090 | 15090 | 15080 | 466 |
| 395 | 20231108 | 123300 | 1450045490 | 15090 | 15080 | 15090 | 15080 | 176 |
| 396 | 20231108 | 123200 | 1447390490 | 15100 | 15080 | 15100 | 15080 | 244 |
| 397 | 20231108 | 123100 | 1443710950 | 15070 | 15090 | 15090 | 15070 | 353 |
| 398 | 20231108 | 123000 | 1438387930 | 15090 | 15100 | 15100 | 15090 | 7 |
| 399 | 20231108 | 122900 | 1438282250 | 15080 | 15100 | 15100 | 15080 | 570 |
| 400 | 20231108 | 122800 | 1429683170 | 15100 | 15110 | 15110 | 15100 | 110 |
| 401 | 20231108 | 122700 | 1428021430 | 15100 | 15110 | 15110 | 15100 | 369 |
| 402 | 20231108 | 122600 | 1422449450 | 15100 | 15110 | 15120 | 15100 | 115 |
| 403 | 20231108 | 122500 | 1420712150 | 15100 | 15090 | 15100 | 15090 | 346 |
| 404 | 20231108 | 122400 | 1415490430 | 15090 | 15100 | 15100 | 15080 | 226 |
| 405 | 20231108 | 122300 | 1412079840 | 15100 | 15100 | 15100 | 15100 | 27 |
| 406 | 20231108 | 122200 | 1411672140 | 15090 | 15080 | 15090 | 15080 | 138 |
| 407 | 20231108 | 122100 | 1409590080 | 15080 | 15080 | 15090 | 15080 | 350 |
| 408 | 20231108 | 122000 | 1404311370 | 15090 | 15090 | 15090 | 15090 | 8 |
| 409 | 20231108 | 121900 | 1404190650 | 15080 | 15090 | 15090 | 15080 | 350 |
| 410 | 20231108 | 121800 | 1398911930 | 15080 | 15090 | 15090 | 15080 | 84 |
| 411 | 20231108 | 121700 | 1397644840 | 15090 | 15100 | 15120 | 15090 | 199 |
| 412 | 20231108 | 121600 | 1394639670 | 15090 | 15090 | 15090 | 15080 | 268 |
| 413 | 20231108 | 121500 | 1390597520 | 15090 | 15100 | 15100 | 15090 | 88 |
| 414 | 20231108 | 121400 | 1389269460 | 15090 | 15100 | 15100 | 15090 | 193 |
| 415 | 20231108 | 121300 | 1386357070 | 15100 | 15080 | 15100 | 15080 | 95 |
| 416 | 20231108 | 121200 | 1384924290 | 15090 | 15100 | 15100 | 15090 | 401 |
| 417 | 20231108 | 121100 | 1378870960 | 15100 | 15090 | 15100 | 15090 | 230 |
| 418 | 20231108 | 121000 | 1375400250 | 15090 | 15090 | 15100 | 15090 | 133 |
| 419 | 20231108 | 120900 | 1373393210 | 15100 | 15100 | 15100 | 15100 | 292 |
| 420 | 20231108 | 120800 | 1368984010 | 15090 | 15100 | 15100 | 15090 | 39 |
| 421 | 20231108 | 120700 | 1368395480 | 15090 | 15100 | 15100 | 15090 | 278 |
| 422 | 20231108 | 120600 | 1364199680 | 15100 | 15100 | 15110 | 15090 | 214 |
| 423 | 20231108 | 120500 | 1360968630 | 15110 | 15090 | 15110 | 15090 | 132 |
| 424 | 20231108 | 120400 | 1358976010 | 15090 | 15100 | 15100 | 15090 | 287 |
| 425 | 20231108 | 120300 | 1354645150 | 15100 | 15090 | 15100 | 15090 | 187 |
| 426 | 20231108 | 120200 | 1351823280 | 15080 | 15090 | 15090 | 15080 | 171 |
| 427 | 20231108 | 120100 | 1349244590 | 15080 | 15080 | 15090 | 15080 | 85 |
| 428 | 20231108 | 120000 | 1347962770 | 15100 | 15090 | 15100 | 15090 | 372 |
| 429 | 20231108 | 115900 | 1342348900 | 15080 | 15090 | 15090 | 15080 | 148 |
| 430 | 20231108 | 115800 | 1340116770 | 15100 | 15080 | 15100 | 15080 | 217 |
| 431 | 20231108 | 115700 | 1336843620 | 15080 | 15090 | 15100 | 15080 | 292 |
| 432 | 20231108 | 115600 | 1332439560 | 15090 | 15090 | 15090 | 15080 | 341 |
| 433 | 20231108 | 115500 | 1327296550 | 15090 | 15090 | 15090 | 15080 | 471 |
| 434 | 20231108 | 115400 | 1320190840 | 15080 | 15090 | 15090 | 15080 | 215 |
| 435 | 20231108 | 115300 | 1316948580 | 15090 | 15080 | 15090 | 15080 | 200 |
| 436 | 20231108 | 115200 | 1313931840 | 15080 | 15080 | 15090 | 15080 | 282 |
| 437 | 20231108 | 115100 | 1309679250 | 15090 | 15090 | 15090 | 15080 | 333 |
| 438 | 20231108 | 115000 | 1304656500 | 15090 | 15090 | 15090 | 15080 | 256 |
| 439 | 20231108 | 114900 | 1300794660 | 15090 | 15100 | 15100 | 15080 | 352 |
| 440 | 20231108 | 114800 | 1295482740 | 15100 | 15100 | 15100 | 15090 | 41 |
| 441 | 20231108 | 114700 | 1294864000 | 15100 | 15110 | 15120 | 15100 | 66 |
| 442 | 20231108 | 114600 | 1293867230 | 15100 | 15090 | 15100 | 15080 | 535 |
| 443 | 20231108 | 114500 | 1285796890 | 15090 | 15090 | 15090 | 15090 | 32 |
| 444 | 20231108 | 114400 | 1285314010 | 15080 | 15090 | 15100 | 15080 | 307 |
| 445 | 20231108 | 114300 | 1280681450 | 15100 | 15090 | 15100 | 15090 | 372 |
| 446 | 20231108 | 114200 | 1275067930 | 15090 | 15090 | 15090 | 15090 | 134 |
| 447 | 20231108 | 114100 | 1273045870 | 15090 | 15090 | 15100 | 15080 | 299 |
| 448 | 20231108 | 114000 | 1268533920 | 15100 | 15090 | 15120 | 15090 | 571 |
| 449 | 20231108 | 113900 | 1259909910 | 15100 | 15100 | 15100 | 15090 | 383 |
| 450 | 20231108 | 113800 | 1254129710 | 15090 | 15090 | 15090 | 15090 | 352 |
| 451 | 20231108 | 113700 | 1248818030 | 15090 | 15090 | 15100 | 15090 | 266 |
| 452 | 20231108 | 113600 | 1244803360 | 15100 | 15080 | 15100 | 15080 | 201 |
| 453 | 20231108 | 113500 | 1241771030 | 15090 | 15080 | 15090 | 15080 | 161 |
| 454 | 20231108 | 113400 | 1239342370 | 15080 | 15090 | 15090 | 15080 | 298 |
| 455 | 20231108 | 113300 | 1234848120 | 15100 | 15100 | 15100 | 15100 | 10 |
| 456 | 20231108 | 113200 | 1234697120 | 15120 | 15080 | 15120 | 15080 | 255 |
| 457 | 20231108 | 113100 | 1230847850 | 15090 | 15100 | 15100 | 15080 | 312 |
| 458 | 20231108 | 113000 | 1226140680 | 15090 | 15090 | 15100 | 15090 | 247 |
| 459 | 20231108 | 112900 | 1222412720 | 15090 | 15090 | 15100 | 15090 | 394 |
| 460 | 20231108 | 112800 | 1216466240 | 15100 | 15100 | 15100 | 15090 | 205 |
| 461 | 20231108 | 112700 | 1213372000 | 15100 | 15100 | 15100 | 15090 | 128 |
| 462 | 20231108 | 112600 | 1211440390 | 15100 | 15100 | 15100 | 15090 | 232 |
| 463 | 20231108 | 112500 | 1207939150 | 15100 | 15100 | 15100 | 15100 | 115 |
| 464 | 20231108 | 112400 | 1206202650 | 15090 | 15100 | 15100 | 15090 | 307 |
| 465 | 20231108 | 112300 | 1201569820 | 15100 | 15100 | 15100 | 15090 | 543 |
| 466 | 20231108 | 112200 | 1193372200 | 15100 | 15100 | 15120 | 15100 | 1885 |
| 467 | 20231108 | 112100 | 1164871080 | 15090 | 15100 | 15100 | 15090 | 631 |
| 468 | 20231108 | 112000 | 1155348460 | 15090 | 15100 | 15100 | 15090 | 52 |
| 469 | 20231108 | 111900 | 1154563730 | 15100 | 15110 | 15110 | 15090 | 482 |
| 470 | 20231108 | 111800 | 1147286320 | 15100 | 15090 | 15100 | 15090 | 149 |
| 471 | 20231108 | 111700 | 1145037220 | 15090 | 15100 | 15100 | 15090 | 334 |
| 472 | 20231108 | 111600 | 1139997110 | 15110 | 15090 | 15110 | 15080 | 359 |
| 473 | 20231108 | 111500 | 1134579610 | 15090 | 15080 | 15090 | 15080 | 290 |
| 474 | 20231108 | 111400 | 1130204230 | 15090 | 15090 | 15090 | 15080 | 365 |
| 475 | 20231108 | 111300 | 1124699270 | 15090 | 15080 | 15090 | 15080 | 276 |
| 476 | 20231108 | 111200 | 1120537180 | 15080 | 15080 | 15090 | 15080 | 297 |
| 477 | 20231108 | 111100 | 1116058410 | 15080 | 15090 | 15090 | 15080 | 882 |
| 478 | 20231108 | 111000 | 1102756510 | 15080 | 15090 | 15090 | 15080 | 133 |
| 479 | 20231108 | 110900 | 1100750860 | 15080 | 15080 | 15090 | 15080 | 378 |
| 480 | 20231108 | 110800 | 1095049570 | 15080 | 15090 | 15090 | 15080 | 125 |
| 481 | 20231108 | 110700 | 1093164170 | 15080 | 15090 | 15090 | 15080 | 345 |
| 482 | 20231108 | 110600 | 1087961000 | 15080 | 15090 | 15090 | 15080 | 244 |
| 483 | 20231108 | 110500 | 1084280100 | 15080 | 15090 | 15090 | 15080 | 122 |
| 484 | 20231108 | 110400 | 1082439970 | 15080 | 15080 | 15090 | 15080 | 536 |
| 485 | 20231108 | 110300 | 1074355390 | 15080 | 15080 | 15090 | 15080 | 189 |
| 486 | 20231108 | 110200 | 1071504770 | 15090 | 15090 | 15120 | 15090 | 1024 |
| 487 | 20231108 | 110100 | 1056046220 | 15090 | 15090 | 15100 | 15090 | 289 |
| 488 | 20231108 | 110000 | 1051685160 | 15090 | 15090 | 15100 | 15090 | 136 |
| 489 | 20231108 | 105900 | 1049632860 | 15090 | 15090 | 15090 | 15080 | 684 |
| 490 | 20231108 | 105800 | 1039314760 | 15090 | 15090 | 15090 | 15090 | 95 |
| 491 | 20231108 | 105700 | 1037881210 | 15080 | 15070 | 15090 | 15070 | 308 |
| 492 | 20231108 | 105600 | 1033236990 | 15080 | 15090 | 15090 | 15070 | 350 |
| 493 | 20231108 | 105500 | 1027958970 | 15100 | 15070 | 15100 | 15070 | 124 |
| 494 | 20231108 | 105400 | 1026089040 | 15080 | 15080 | 15080 | 15070 | 627 |
| 495 | 20231108 | 105300 | 1016633900 | 15090 | 15090 | 15090 | 15080 | 116 |
| 496 | 20231108 | 105200 | 1014884310 | 15080 | 15080 | 15090 | 15080 | 528 |
| 497 | 20231108 | 105100 | 1006921980 | 15070 | 15090 | 15090 | 15070 | 328 |
| 498 | 20231108 | 105000 | 1001976330 | 15090 | 15080 | 15090 | 15080 | 922 |
| 499 | 20231108 | 104900 | 988072540 | 15090 | 15090 | 15090 | 15080 | 198 |
| 500 | 20231108 | 104800 | 985086450 | 15080 | 15090 | 15090 | 15080 | 187 |
| 501 | 20231108 | 104700 | 982265790 | 15080 | 15090 | 15090 | 15080 | 307 |
| 502 | 20231108 | 104600 | 977635980 | 15100 | 15100 | 15110 | 15100 | 336 |
| 503 | 20231108 | 104500 | 972562370 | 15110 | 15100 | 15120 | 15100 | 1816 |
| 504 | 20231108 | 104400 | 945116310 | 15090 | 15080 | 15090 | 15070 | 1123 |
| 505 | 20231108 | 104300 | 928178760 | 15080 | 15080 | 15080 | 15070 | 38 |
| 506 | 20231108 | 104200 | 927606080 | 15070 | 15080 | 15080 | 15070 | 542 |
| 507 | 20231108 | 104100 | 919437810 | 15080 | 15090 | 15090 | 15070 | 3124 |
| 508 | 20231108 | 104000 | 872334440 | 15100 | 15090 | 15100 | 15090 | 66 |
| 509 | 20231108 | 103900 | 871338340 | 15090 | 15090 | 15090 | 15090 | 358 |
| 510 | 20231108 | 103800 | 865936120 | 15090 | 15080 | 15090 | 15080 | 218 |
| 511 | 20231108 | 103700 | 862647980 | 15080 | 15090 | 15090 | 15080 | 280 |
| 512 | 20231108 | 103600 | 858424670 | 15090 | 15090 | 15090 | 15080 | 396 |
| 513 | 20231108 | 103500 | 852452880 | 15090 | 15090 | 15090 | 15080 | 311 |
| 514 | 20231108 | 103400 | 847760950 | 15090 | 15090 | 15090 | 15090 | 267 |
| 515 | 20231108 | 103300 | 843731920 | 15090 | 15090 | 15100 | 15090 | 268 |
| 516 | 20231108 | 103200 | 839687790 | 15090 | 15090 | 15090 | 15080 | 301 |
| 517 | 20231108 | 103100 | 835147120 | 15090 | 15080 | 15090 | 15080 | 1120 |
| 518 | 20231108 | 103000 | 818257450 | 15090 | 15080 | 15090 | 15080 | 446 |
| 519 | 20231108 | 102900 | 811528140 | 15080 | 15090 | 15100 | 15080 | 1405 |
| 520 | 20231108 | 102800 | 790326100 | 15100 | 15090 | 15100 | 15090 | 181 |
| 521 | 20231108 | 102700 | 787593740 | 15090 | 15110 | 15110 | 15090 | 502 |
| 522 | 20231108 | 102600 | 780014900 | 15110 | 15100 | 15110 | 15090 | 541 |
| 523 | 20231108 | 102500 | 771847850 | 15100 | 15100 | 15100 | 15100 | 55 |
| 524 | 20231108 | 102400 | 771017350 | 15110 | 15100 | 15110 | 15100 | 207 |
| 525 | 20231108 | 102300 | 767891620 | 15100 | 15110 | 15110 | 15090 | 170 |
| 526 | 20231108 | 102200 | 765324650 | 15100 | 15100 | 15110 | 15090 | 678 |
| 527 | 20231108 | 102100 | 755088350 | 15080 | 15080 | 15080 | 15070 | 843 |
| 528 | 20231108 | 102000 | 742377950 | 15070 | 15080 | 15080 | 15070 | 215 |
| 529 | 20231108 | 101900 | 739137250 | 15080 | 15090 | 15090 | 15080 | 319 |
| 530 | 20231108 | 101800 | 734326670 | 15090 | 15080 | 15090 | 15080 | 220 |
| 531 | 20231108 | 101700 | 731008980 | 15080 | 15110 | 15110 | 15080 | 4858 |
| 532 | 20231108 | 101600 | 657676960 | 15110 | 15120 | 15120 | 15110 | 708 |
| 533 | 20231108 | 101500 | 646978810 | 15120 | 15120 | 15130 | 15120 | 941 |
| 534 | 20231108 | 101400 | 632750840 | 15120 | 15130 | 15130 | 15120 | 684 |
| 535 | 20231108 | 101300 | 622408650 | 15120 | 15130 | 15130 | 15120 | 482 |
| 536 | 20231108 | 101200 | 615120710 | 15130 | 15140 | 15150 | 15130 | 355 |
| 537 | 20231108 | 101100 | 609745620 | 15130 | 15130 | 15150 | 15120 | 473 |
| 538 | 20231108 | 101000 | 602592700 | 15130 | 15120 | 15130 | 15120 | 864 |
| 539 | 20231108 | 100900 | 589528300 | 15120 | 15110 | 15120 | 15110 | 266 |
| 540 | 20231108 | 100800 | 585506840 | 15120 | 15120 | 15130 | 15120 | 1037 |
| 541 | 20231108 | 100700 | 569827300 | 15120 | 15130 | 15130 | 15120 | 482 |
| 542 | 20231108 | 100600 | 562539120 | 15140 | 15130 | 15140 | 15120 | 839 |
| 543 | 20231108 | 100500 | 549848890 | 15130 | 15120 | 15130 | 15120 | 443 |
| 544 | 20231108 | 100400 | 543147230 | 15130 | 15130 | 15140 | 15130 | 478 |
| 545 | 20231108 | 100300 | 535914910 | 15120 | 15120 | 15130 | 15120 | 794 |
| 546 | 20231108 | 100200 | 523905560 | 15130 | 15130 | 15140 | 15130 | 676 |
| 547 | 20231108 | 100100 | 513677400 | 15140 | 15150 | 15150 | 15130 | 890 |
| 548 | 20231108 | 100000 | 500199600 | 15150 | 15160 | 15160 | 15150 | 384 |
| 549 | 20231108 | 095900 | 494381690 | 15160 | 15170 | 15180 | 15160 | 302 |
| 550 | 20231108 | 095800 | 489801740 | 15180 | 15170 | 15180 | 15170 | 399 |
| 551 | 20231108 | 095700 | 483748900 | 15160 | 15170 | 15170 | 15160 | 315 |
| 552 | 20231108 | 095600 | 478972410 | 15170 | 15170 | 15190 | 15170 | 986 |
| 553 | 20231108 | 095500 | 464012640 | 15180 | 15190 | 15190 | 15180 | 398 |
| 554 | 20231108 | 095400 | 457970830 | 15190 | 15200 | 15200 | 15170 | 3301 |
| 555 | 20231108 | 095300 | 407817940 | 15200 | 15200 | 15220 | 15200 | 449 |
| 556 | 20231108 | 095200 | 400992000 | 15200 | 15210 | 15210 | 15200 | 492 |
| 557 | 20231108 | 095100 | 393511090 | 15210 | 15210 | 15230 | 15210 | 531 |
| 558 | 20231108 | 095000 | 385433570 | 15230 | 15220 | 15230 | 15190 | 731 |
| 559 | 20231108 | 094900 | 374322610 | 15220 | 15230 | 15230 | 15210 | 1399 |
| 560 | 20231108 | 094800 | 353031520 | 15230 | 15230 | 15230 | 15230 | 231 |
| 561 | 20231108 | 094700 | 349513390 | 15230 | 15230 | 15230 | 15230 | 185 |
| 562 | 20231108 | 094600 | 346695840 | 15220 | 15210 | 15220 | 15200 | 907 |
| 563 | 20231108 | 094500 | 332900910 | 15210 | 15210 | 15210 | 15210 | 200 |
| 564 | 20231108 | 094400 | 329858910 | 15210 | 15240 | 15240 | 15210 | 159 |
| 565 | 20231108 | 094300 | 327437930 | 15240 | 15220 | 15260 | 15220 | 350 |
| 566 | 20231108 | 094200 | 322107690 | 15230 | 15210 | 15230 | 15200 | 332 |
| 567 | 20231108 | 094100 | 317057880 | 15220 | 15200 | 15230 | 15180 | 2050 |
| 568 | 20231108 | 094000 | 285915530 | 15200 | 15200 | 15210 | 15190 | 649 |
| 569 | 20231108 | 093900 | 276053970 | 15190 | 15220 | 15230 | 15180 | 4582 |
| 570 | 20231108 | 093800 | 206385010 | 15240 | 15230 | 15240 | 15220 | 399 |
| 571 | 20231108 | 093700 | 200308770 | 15230 | 15250 | 15260 | 15230 | 1313 |
| 572 | 20231108 | 093600 | 180303730 | 15240 | 15270 | 15270 | 15240 | 1694 |
| 573 | 20231108 | 093500 | 154466710 | 15270 | 15260 | 15270 | 15260 | 159 |
| 574 | 20231108 | 093400 | 152040300 | 15260 | 15280 | 15280 | 15260 | 95 |
| 575 | 20231108 | 093300 | 150590510 | 15260 | 15270 | 15270 | 15260 | 436 |
| 576 | 20231108 | 093200 | 143934970 | 15280 | 15280 | 15300 | 15280 | 111 |
| 577 | 20231108 | 093100 | 142238660 | 15270 | 15310 | 15310 | 15270 | 34 |
| 578 | 20231108 | 093000 | 141718770 | 15300 | 15300 | 15300 | 15290 | 146 |
| 579 | 20231108 | 092900 | 139486380 | 15300 | 15270 | 15300 | 15270 | 307 |
| 580 | 20231108 | 092800 | 134798400 | 15270 | 15280 | 15280 | 15250 | 204 |
| 581 | 20231108 | 092700 | 131686060 | 15260 | 15250 | 15370 | 15230 | 719 |
| 582 | 20231108 | 092600 | 120713910 | 15250 | 15220 | 15250 | 15220 | 257 |
| 583 | 20231108 | 092500 | 116796320 | 15220 | 15230 | 15250 | 15210 | 461 |
| 584 | 20231108 | 092400 | 109777470 | 15250 | 15220 | 15250 | 15210 | 669 |
| 585 | 20231108 | 092300 | 99592580 | 15220 | 15250 | 15250 | 15220 | 256 |
| 586 | 20231108 | 092200 | 95691260 | 15250 | 15300 | 15300 | 15240 | 1470 |
| 587 | 20231108 | 092100 | 73229210 | 15300 | 15310 | 15310 | 15300 | 240 |
| 588 | 20231108 | 092000 | 69554820 | 15320 | 15320 | 15320 | 15320 | 10 |
| 589 | 20231108 | 091900 | 69401620 | 15320 | 15370 | 15370 | 15310 | 935 |
| 590 | 20231108 | 091800 | 55064400 | 15380 | 15400 | 15410 | 15380 | 95 |
| 591 | 20231108 | 091700 | 53601890 | 15390 | 15390 | 15390 | 15390 | 154 |
| 592 | 20231108 | 091600 | 51231830 | 15390 | 15380 | 15390 | 15350 | 362 |
| 593 | 20231108 | 091500 | 45667900 | 15390 | 15390 | 15390 | 15380 | 182 |
| 594 | 20231108 | 091400 | 42867080 | 15420 | 15420 | 15420 | 15420 | 0 |
| 595 | 20231108 | 091300 | 42867080 | 15420 | 15420 | 15420 | 15420 | 0 |
| 596 | 20231108 | 091200 | 42867080 | 15420 | 15380 | 15420 | 15380 | 126 |
| 597 | 20231108 | 091100 | 40928560 | 15380 | 15400 | 15420 | 15380 | 995 |
| 598 | 20231108 | 091000 | 25619550 | 15400 | 15410 | 15410 | 15400 | 136 |
| 599 | 20231108 | 090900 | 23525080 | 15420 | 15430 | 15430 | 15400 | 232 |
| 600 | 20231108 | 090800 | 19948040 | 15420 | 15420 | 15420 | 15420 | 0 |
| 601 | 20231108 | 090700 | 19948040 | 15420 | 15420 | 15420 | 15420 | 5 |
| 602 | 20231108 | 090600 | 19870940 | 15420 | 15400 | 15420 | 15390 | 204 |
| 603 | 20231108 | 090500 | 16729570 | 15390 | 15380 | 15400 | 15380 | 492 |
| 604 | 20231108 | 090400 | 9156940 | 15380 | 15420 | 15420 | 15380 | 254 |
| 605 | 20231108 | 090300 | 5245590 | 15480 | 15480 | 15480 | 15480 | 41 |
| 606 | 20231108 | 090200 | 4610910 | 15450 | 15420 | 15450 | 15420 | 118 |
| 607 | 20231108 | 090100 | 2790860 | 15410 | 15410 | 15420 | 15410 | 17 |
| 608 | 20231108 | 090000 | 2528880 | 15420 | 15420 | 15420 | 15420 | 164 |