32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 190600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 2615 |
| 3 | 20231102 | 190500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 4 | 20231102 | 190400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 5 | 20231102 | 190300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 6 | 20231102 | 190200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 7 | 20231102 | 190100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 8 | 20231102 | 190000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 9 | 20231102 | 185900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 10 | 20231102 | 185800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 11 | 20231102 | 185700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 12 | 20231102 | 185600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 13 | 20231102 | 185500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 14 | 20231102 | 185400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 15 | 20231102 | 185300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 16 | 20231102 | 185200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 17 | 20231102 | 185100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 18 | 20231102 | 185000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 19 | 20231102 | 184900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 20 | 20231102 | 184800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 21 | 20231102 | 184700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 22 | 20231102 | 184600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 23 | 20231102 | 184500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 24 | 20231102 | 184400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 25 | 20231102 | 184300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 26 | 20231102 | 184200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 27 | 20231102 | 184100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 28 | 20231102 | 184000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 29 | 20231102 | 183900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 30 | 20231102 | 183800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 31 | 20231102 | 183700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 32 | 20231102 | 183600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 2615 |
| 33 | 20231102 | 183500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 34 | 20231102 | 183400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 35 | 20231102 | 183300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 36 | 20231102 | 183200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 37 | 20231102 | 183100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 38 | 20231102 | 183000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 39 | 20231102 | 182900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 40 | 20231102 | 182800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 41 | 20231102 | 182700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 42 | 20231102 | 182600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 43 | 20231102 | 182500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 44 | 20231102 | 182400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 45 | 20231102 | 182300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 46 | 20231102 | 182200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 47 | 20231102 | 182100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 48 | 20231102 | 182000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 49 | 20231102 | 181900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 50 | 20231102 | 181800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 51 | 20231102 | 181700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 52 | 20231102 | 181600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 53 | 20231102 | 181500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 54 | 20231102 | 181400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 55 | 20231102 | 181300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 56 | 20231102 | 181200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 57 | 20231102 | 181100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 58 | 20231102 | 181000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 59 | 20231102 | 180900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 60 | 20231102 | 180800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 61 | 20231102 | 180700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 62 | 20231102 | 180600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 2615 |
| 63 | 20231102 | 180500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 64 | 20231102 | 180400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 65 | 20231102 | 180300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 66 | 20231102 | 180200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 67 | 20231102 | 180100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 68 | 20231102 | 180000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 69 | 20231102 | 175900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 70 | 20231102 | 175800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 71 | 20231102 | 175700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 72 | 20231102 | 175600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 73 | 20231102 | 175500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 74 | 20231102 | 175400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 75 | 20231102 | 175300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 76 | 20231102 | 175200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 77 | 20231102 | 175100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 78 | 20231102 | 175000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 79 | 20231102 | 174900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 80 | 20231102 | 174800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 81 | 20231102 | 174700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 82 | 20231102 | 174600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 83 | 20231102 | 174500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 84 | 20231102 | 174400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 85 | 20231102 | 174300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 86 | 20231102 | 174200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 87 | 20231102 | 174100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 88 | 20231102 | 174000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 89 | 20231102 | 173900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 90 | 20231102 | 173800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 91 | 20231102 | 173700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 92 | 20231102 | 173600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 2615 |
| 93 | 20231102 | 173500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 94 | 20231102 | 173400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 95 | 20231102 | 173300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 96 | 20231102 | 173200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 97 | 20231102 | 173100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 98 | 20231102 | 173000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 99 | 20231102 | 172900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 100 | 20231102 | 172800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 101 | 20231102 | 172700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 102 | 20231102 | 172600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 103 | 20231102 | 172500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 104 | 20231102 | 172400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 105 | 20231102 | 172300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 106 | 20231102 | 172200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 107 | 20231102 | 172100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 108 | 20231102 | 172000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 109 | 20231102 | 171900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 110 | 20231102 | 171800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 111 | 20231102 | 171700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 112 | 20231102 | 171600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 113 | 20231102 | 171500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 114 | 20231102 | 171400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 115 | 20231102 | 171300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 116 | 20231102 | 171200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 117 | 20231102 | 171100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 118 | 20231102 | 171000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 119 | 20231102 | 170900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 120 | 20231102 | 170800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 121 | 20231102 | 170700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 122 | 20231102 | 170600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 2615 |
| 123 | 20231102 | 170500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 124 | 20231102 | 170400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 125 | 20231102 | 170300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 126 | 20231102 | 170200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 127 | 20231102 | 170100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 128 | 20231102 | 170000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 129 | 20231102 | 165900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 130 | 20231102 | 165800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 131 | 20231102 | 165700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 132 | 20231102 | 165600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 133 | 20231102 | 165500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 134 | 20231102 | 165400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 135 | 20231102 | 165300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 136 | 20231102 | 165200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 137 | 20231102 | 165100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 138 | 20231102 | 165000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 139 | 20231102 | 164900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 140 | 20231102 | 164800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 141 | 20231102 | 164700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 142 | 20231102 | 164600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 143 | 20231102 | 164500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 144 | 20231102 | 164400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 145 | 20231102 | 164300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 146 | 20231102 | 164200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 147 | 20231102 | 164100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 148 | 20231102 | 164000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 149 | 20231102 | 163900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 150 | 20231102 | 163800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 151 | 20231102 | 163700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 152 | 20231102 | 163600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 2615 |
| 153 | 20231102 | 163500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 154 | 20231102 | 163400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 155 | 20231102 | 163300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 156 | 20231102 | 163200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 157 | 20231102 | 163100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 158 | 20231102 | 163000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 159 | 20231102 | 162900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 160 | 20231102 | 162800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 161 | 20231102 | 162700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 162 | 20231102 | 162600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 163 | 20231102 | 162500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 164 | 20231102 | 162400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 165 | 20231102 | 162300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 166 | 20231102 | 162200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 167 | 20231102 | 162100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 168 | 20231102 | 162000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 169 | 20231102 | 161900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 170 | 20231102 | 161800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 171 | 20231102 | 161700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 172 | 20231102 | 161600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 173 | 20231102 | 161500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 174 | 20231102 | 161400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 175 | 20231102 | 161300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 176 | 20231102 | 161200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 177 | 20231102 | 161100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 178 | 20231102 | 161000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 179 | 20231102 | 160900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 180 | 20231102 | 160800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 181 | 20231102 | 160700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 182 | 20231102 | 160600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 2615 |
| 183 | 20231102 | 160500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 184 | 20231102 | 160400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 185 | 20231102 | 160300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 186 | 20231102 | 160200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 187 | 20231102 | 160100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 188 | 20231102 | 160000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 189 | 20231102 | 155900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 190 | 20231102 | 155800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 191 | 20231102 | 155700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 192 | 20231102 | 155600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 193 | 20231102 | 155500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 194 | 20231102 | 155400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 195 | 20231102 | 155300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 196 | 20231102 | 155200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 197 | 20231102 | 155100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 198 | 20231102 | 155000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 199 | 20231102 | 154900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 200 | 20231102 | 154800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 201 | 20231102 | 154700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 202 | 20231102 | 154600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 203 | 20231102 | 154500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 204 | 20231102 | 154400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 205 | 20231102 | 154300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 206 | 20231102 | 154200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 207 | 20231102 | 154100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 208 | 20231102 | 154000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 209 | 20231102 | 153900 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 210 | 20231102 | 153800 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 211 | 20231102 | 153700 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 212 | 20231102 | 153600 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 2615 |
| 213 | 20231102 | 153500 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 214 | 20231102 | 153400 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 215 | 20231102 | 153300 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 216 | 20231102 | 153200 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 217 | 20231102 | 153100 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 0 |
| 218 | 20231102 | 153000 | 2521652940 | 15510 | 15510 | 15510 | 15510 | 2615 |
| 219 | 20231102 | 152900 | 2481094290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 220 | 20231102 | 152800 | 2481094290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 221 | 20231102 | 152700 | 2481094290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 222 | 20231102 | 152600 | 2481094290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 223 | 20231102 | 152500 | 2481094290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 224 | 20231102 | 152400 | 2481094290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 225 | 20231102 | 152300 | 2481094290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 226 | 20231102 | 152200 | 2481094290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 227 | 20231102 | 152100 | 2481094290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 228 | 20231102 | 152000 | 2481094290 | 15490 | 15490 | 15490 | 15490 | 0 |
| 229 | 20231102 | 151900 | 2481094290 | 15490 | 15490 | 15500 | 15480 | 263 |
| 230 | 20231102 | 151800 | 2477019220 | 15480 | 15480 | 15500 | 15480 | 151 |
| 231 | 20231102 | 151700 | 2474680240 | 15480 | 15480 | 15480 | 15480 | 314 |
| 232 | 20231102 | 151600 | 2469819520 | 15480 | 15480 | 15480 | 15470 | 246 |
| 233 | 20231102 | 151500 | 2466013580 | 15480 | 15480 | 15480 | 15480 | 4 |
| 234 | 20231102 | 151400 | 2465951660 | 15480 | 15480 | 15480 | 15480 | 45 |
| 235 | 20231102 | 151300 | 2465255060 | 15480 | 15470 | 15490 | 15470 | 437 |
| 236 | 20231102 | 151200 | 2458491490 | 15480 | 15480 | 15480 | 15480 | 7 |
| 237 | 20231102 | 151100 | 2458383130 | 15480 | 15480 | 15480 | 15480 | 7 |
| 238 | 20231102 | 151000 | 2458274770 | 15480 | 15480 | 15480 | 15480 | 68 |
| 239 | 20231102 | 150900 | 2457222130 | 15480 | 15470 | 15480 | 15470 | 20 |
| 240 | 20231102 | 150800 | 2456912690 | 15470 | 15470 | 15480 | 15470 | 107 |
| 241 | 20231102 | 150700 | 2455257350 | 15460 | 15460 | 15460 | 15450 | 822 |
| 242 | 20231102 | 150600 | 2442553730 | 15460 | 15460 | 15460 | 15460 | 90 |
| 243 | 20231102 | 150500 | 2441162330 | 15450 | 15450 | 15450 | 15450 | 115 |
| 244 | 20231102 | 150400 | 2439385580 | 15440 | 15450 | 15450 | 15440 | 257 |
| 245 | 20231102 | 150300 | 2435416560 | 15440 | 15440 | 15440 | 15440 | 171 |
| 246 | 20231102 | 150200 | 2432776320 | 15460 | 15460 | 15460 | 15460 | 9 |
| 247 | 20231102 | 150100 | 2432637180 | 15460 | 15460 | 15460 | 15460 | 28 |
| 248 | 20231102 | 150000 | 2432204300 | 15460 | 15450 | 15460 | 15440 | 414 |
| 249 | 20231102 | 145900 | 2425807600 | 15460 | 15450 | 15460 | 15440 | 192 |
| 250 | 20231102 | 145800 | 2422840660 | 15450 | 15440 | 15470 | 15440 | 343 |
| 251 | 20231102 | 145700 | 2417540310 | 15440 | 15440 | 15460 | 15430 | 383 |
| 252 | 20231102 | 145600 | 2411626350 | 15440 | 15440 | 15450 | 15430 | 234 |
| 253 | 20231102 | 145500 | 2408013280 | 15450 | 15450 | 15460 | 15450 | 46 |
| 254 | 20231102 | 145400 | 2407302560 | 15450 | 15450 | 15460 | 15430 | 398 |
| 255 | 20231102 | 145300 | 2401155800 | 15470 | 15440 | 15470 | 15440 | 169 |
| 256 | 20231102 | 145200 | 2398543950 | 15460 | 15450 | 15460 | 15430 | 174 |
| 257 | 20231102 | 145100 | 2395856020 | 15450 | 15450 | 15460 | 15430 | 385 |
| 258 | 20231102 | 145000 | 2389912410 | 15450 | 15450 | 15460 | 15440 | 266 |
| 259 | 20231102 | 144900 | 2385803740 | 15430 | 15420 | 15430 | 15420 | 387 |
| 260 | 20231102 | 144800 | 2379833200 | 15430 | 15430 | 15450 | 15420 | 444 |
| 261 | 20231102 | 144700 | 2372980500 | 15440 | 15420 | 15440 | 15420 | 194 |
| 262 | 20231102 | 144600 | 2369986870 | 15420 | 15420 | 15430 | 15420 | 237 |
| 263 | 20231102 | 144500 | 2366331400 | 15430 | 15430 | 15430 | 15420 | 267 |
| 264 | 20231102 | 144400 | 2362212240 | 15440 | 15400 | 15440 | 15400 | 204 |
| 265 | 20231102 | 144300 | 2359069340 | 15420 | 15400 | 15420 | 15400 | 87 |
| 266 | 20231102 | 144200 | 2357728460 | 15410 | 15430 | 15440 | 15400 | 486 |
| 267 | 20231102 | 144100 | 2350234680 | 15430 | 15400 | 15450 | 15400 | 101 |
| 268 | 20231102 | 144000 | 2348677550 | 15420 | 15420 | 15420 | 15390 | 175 |
| 269 | 20231102 | 143900 | 2345982110 | 15400 | 15420 | 15430 | 15400 | 351 |
| 270 | 20231102 | 143800 | 2340570850 | 15420 | 15440 | 15440 | 15420 | 140 |
| 271 | 20231102 | 143700 | 2338410810 | 15420 | 15430 | 15430 | 15420 | 253 |
| 272 | 20231102 | 143600 | 2334507830 | 15430 | 15390 | 15450 | 15380 | 6188 |
| 273 | 20231102 | 143500 | 2239242700 | 15390 | 15390 | 15390 | 15380 | 166 |
| 274 | 20231102 | 143400 | 2236688010 | 15380 | 15380 | 15390 | 15380 | 339 |
| 275 | 20231102 | 143300 | 2231472820 | 15380 | 15400 | 15400 | 15380 | 598 |
| 276 | 20231102 | 143200 | 2222270350 | 15390 | 15400 | 15410 | 15390 | 478 |
| 277 | 20231102 | 143100 | 2214908560 | 15410 | 15410 | 15420 | 15400 | 685 |
| 278 | 20231102 | 143000 | 2204354730 | 15400 | 15420 | 15420 | 15400 | 389 |
| 279 | 20231102 | 142900 | 2198357700 | 15410 | 15410 | 15430 | 15410 | 75 |
| 280 | 20231102 | 142800 | 2197200670 | 15410 | 15400 | 15420 | 15400 | 217 |
| 281 | 20231102 | 142700 | 2193857650 | 15400 | 15420 | 15440 | 15400 | 861 |
| 282 | 20231102 | 142600 | 2180591790 | 15430 | 15440 | 15440 | 15420 | 6 |
| 283 | 20231102 | 142500 | 2180499240 | 15420 | 15460 | 15460 | 15420 | 857 |
| 284 | 20231102 | 142400 | 2167276640 | 15440 | 15430 | 15460 | 15430 | 154 |
| 285 | 20231102 | 142300 | 2164898460 | 15430 | 15460 | 15460 | 15430 | 169 |
| 286 | 20231102 | 142200 | 2162289300 | 15440 | 15440 | 15440 | 15430 | 369 |
| 287 | 20231102 | 142100 | 2156592890 | 15440 | 15460 | 15460 | 15440 | 149 |
| 288 | 20231102 | 142000 | 2154291570 | 15460 | 15440 | 15460 | 15440 | 158 |
| 289 | 20231102 | 141900 | 2151850300 | 15440 | 15440 | 15450 | 15440 | 460 |
| 290 | 20231102 | 141800 | 2144745240 | 15450 | 15450 | 15450 | 15450 | 19 |
| 291 | 20231102 | 141700 | 2144451690 | 15440 | 15450 | 15470 | 15440 | 130 |
| 292 | 20231102 | 141600 | 2142442510 | 15450 | 15440 | 15450 | 15430 | 398 |
| 293 | 20231102 | 141500 | 2136297110 | 15460 | 15460 | 15470 | 15440 | 265 |
| 294 | 20231102 | 141400 | 2132200290 | 15460 | 15460 | 15470 | 15460 | 12 |
| 295 | 20231102 | 141300 | 2132014720 | 15440 | 15450 | 15450 | 15430 | 391 |
| 296 | 20231102 | 141200 | 2125976600 | 15460 | 15450 | 15470 | 15450 | 125 |
| 297 | 20231102 | 141100 | 2124044070 | 15460 | 15460 | 15460 | 15450 | 129 |
| 298 | 20231102 | 141000 | 2122050910 | 15460 | 15450 | 15490 | 15450 | 525 |
| 299 | 20231102 | 140900 | 2113936350 | 15450 | 15460 | 15460 | 15450 | 121 |
| 300 | 20231102 | 140800 | 2112066880 | 15450 | 15440 | 15460 | 15430 | 93 |
| 301 | 20231102 | 140700 | 2110630330 | 15440 | 15460 | 15480 | 15430 | 404 |
| 302 | 20231102 | 140600 | 2104390350 | 15460 | 15460 | 15460 | 15450 | 80 |
| 303 | 20231102 | 140500 | 2103153600 | 15460 | 15450 | 15520 | 15450 | 237 |
| 304 | 20231102 | 140400 | 2099480720 | 15500 | 15510 | 15520 | 15460 | 523 |
| 305 | 20231102 | 140300 | 2091389480 | 15510 | 15500 | 15510 | 15470 | 188 |
| 306 | 20231102 | 140200 | 2088474380 | 15500 | 15420 | 15500 | 15420 | 187 |
| 307 | 20231102 | 140100 | 2085582830 | 15400 | 15430 | 15470 | 15400 | 720 |
| 308 | 20231102 | 140000 | 2074472320 | 15440 | 15420 | 15450 | 15420 | 115 |
| 309 | 20231102 | 135900 | 2072697320 | 15430 | 15410 | 15440 | 15410 | 105 |
| 310 | 20231102 | 135800 | 2071078160 | 15390 | 15420 | 15430 | 15390 | 485 |
| 311 | 20231102 | 135700 | 2063603000 | 15430 | 15430 | 15440 | 15420 | 48 |
| 312 | 20231102 | 135600 | 2062862130 | 15430 | 15400 | 15430 | 15400 | 314 |
| 313 | 20231102 | 135500 | 2058023370 | 15410 | 15400 | 15440 | 15400 | 395 |
| 314 | 20231102 | 135400 | 2051933070 | 15430 | 15400 | 15430 | 15400 | 207 |
| 315 | 20231102 | 135300 | 2048744050 | 15400 | 15400 | 15410 | 15400 | 109 |
| 316 | 20231102 | 135200 | 2047064790 | 15400 | 15440 | 15440 | 15400 | 481 |
| 317 | 20231102 | 135100 | 2039649580 | 15430 | 15430 | 15440 | 15410 | 56 |
| 318 | 20231102 | 135000 | 2038785550 | 15410 | 15430 | 15440 | 15400 | 428 |
| 319 | 20231102 | 134900 | 2032186240 | 15430 | 15440 | 15440 | 15420 | 34 |
| 320 | 20231102 | 134800 | 2031661620 | 15440 | 15380 | 15440 | 15380 | 260 |
| 321 | 20231102 | 134700 | 2027658720 | 15380 | 15400 | 15400 | 15380 | 458 |
| 322 | 20231102 | 134600 | 2020607560 | 15400 | 15420 | 15420 | 15390 | 131 |
| 323 | 20231102 | 134500 | 2018590260 | 15410 | 15410 | 15410 | 15410 | 68 |
| 324 | 20231102 | 134400 | 2017542380 | 15400 | 15420 | 15420 | 15390 | 525 |
| 325 | 20231102 | 134300 | 2009457400 | 15400 | 15410 | 15420 | 15400 | 181 |
| 326 | 20231102 | 134200 | 2006667740 | 15400 | 15400 | 15400 | 15400 | 6 |
| 327 | 20231102 | 134100 | 2006575340 | 15420 | 15420 | 15420 | 15410 | 608 |
| 328 | 20231102 | 134000 | 1997204800 | 15420 | 15450 | 15450 | 15410 | 87 |
| 329 | 20231102 | 133900 | 1995862900 | 15410 | 15420 | 15450 | 15410 | 304 |
| 330 | 20231102 | 133800 | 1991172200 | 15410 | 15440 | 15450 | 15410 | 209 |
| 331 | 20231102 | 133700 | 1987948100 | 15440 | 15420 | 15440 | 15420 | 174 |
| 332 | 20231102 | 133600 | 1985263680 | 15420 | 15420 | 15440 | 15420 | 296 |
| 333 | 20231102 | 133500 | 1980698120 | 15440 | 15460 | 15460 | 15420 | 195 |
| 334 | 20231102 | 133400 | 1977686270 | 15450 | 15450 | 15460 | 15450 | 122 |
| 335 | 20231102 | 133300 | 1975800290 | 15450 | 15460 | 15460 | 15450 | 27 |
| 336 | 20231102 | 133200 | 1975383130 | 15450 | 15470 | 15470 | 15420 | 515 |
| 337 | 20231102 | 133100 | 1967436920 | 15440 | 15430 | 15470 | 15430 | 102 |
| 338 | 20231102 | 133000 | 1965862060 | 15430 | 15470 | 15470 | 15430 | 114 |
| 339 | 20231102 | 132900 | 1964102960 | 15430 | 15470 | 15470 | 15420 | 372 |
| 340 | 20231102 | 132800 | 1958359110 | 15440 | 15470 | 15490 | 15440 | 127 |
| 341 | 20231102 | 132700 | 1956396790 | 15460 | 15430 | 15460 | 15430 | 288 |
| 342 | 20231102 | 132600 | 1951951750 | 15430 | 15430 | 15460 | 15420 | 410 |
| 343 | 20231102 | 132500 | 1945623150 | 15460 | 15430 | 15460 | 15430 | 293 |
| 344 | 20231102 | 132400 | 1941100590 | 15450 | 15440 | 15450 | 15440 | 97 |
| 345 | 20231102 | 132300 | 1939602290 | 15440 | 15490 | 15490 | 15440 | 435 |
| 346 | 20231102 | 132200 | 1932877950 | 15470 | 15460 | 15470 | 15460 | 102 |
| 347 | 20231102 | 132100 | 1931300080 | 15470 | 15460 | 15470 | 15460 | 246 |
| 348 | 20231102 | 132000 | 1927494800 | 15470 | 15510 | 15510 | 15470 | 203 |
| 349 | 20231102 | 131900 | 1924352410 | 15470 | 15460 | 15480 | 15460 | 343 |
| 350 | 20231102 | 131800 | 1919047220 | 15490 | 15500 | 15500 | 15460 | 17 |
| 351 | 20231102 | 131700 | 1918784030 | 15460 | 15510 | 15530 | 15460 | 326 |
| 352 | 20231102 | 131600 | 1913731240 | 15510 | 15490 | 15510 | 15490 | 7 |
| 353 | 20231102 | 131500 | 1913622770 | 15470 | 15520 | 15520 | 15460 | 639 |
| 354 | 20231102 | 131400 | 1903724800 | 15500 | 15470 | 15520 | 15470 | 57 |
| 355 | 20231102 | 131300 | 1902841510 | 15460 | 15460 | 15460 | 15450 | 188 |
| 356 | 20231102 | 131200 | 1899935940 | 15440 | 15510 | 15510 | 15440 | 359 |
| 357 | 20231102 | 131100 | 1894381670 | 15510 | 15490 | 15510 | 15490 | 110 |
| 358 | 20231102 | 131000 | 1892676130 | 15490 | 15520 | 15520 | 15490 | 76 |
| 359 | 20231102 | 130900 | 1891496910 | 15490 | 15460 | 15500 | 15460 | 690 |
| 360 | 20231102 | 130800 | 1880817770 | 15480 | 15460 | 15480 | 15460 | 132 |
| 361 | 20231102 | 130700 | 1878774970 | 15460 | 15460 | 15520 | 15450 | 30 |
| 362 | 20231102 | 130600 | 1878311090 | 15450 | 15470 | 15510 | 15450 | 482 |
| 363 | 20231102 | 130500 | 1870854910 | 15460 | 15480 | 15490 | 15440 | 217 |
| 364 | 20231102 | 130400 | 1867500570 | 15480 | 15490 | 15490 | 15480 | 14 |
| 365 | 20231102 | 130300 | 1867283840 | 15480 | 15490 | 15490 | 15430 | 442 |
| 366 | 20231102 | 130200 | 1860448800 | 15530 | 15440 | 15530 | 15440 | 108 |
| 367 | 20231102 | 130100 | 1858774080 | 15440 | 15460 | 15470 | 15440 | 226 |
| 368 | 20231102 | 130000 | 1855282120 | 15430 | 15480 | 15480 | 15430 | 375 |
| 369 | 20231102 | 125900 | 1849492240 | 15460 | 15470 | 15510 | 15460 | 177 |
| 370 | 20231102 | 125800 | 1846750860 | 15460 | 15430 | 15510 | 15430 | 405 |
| 371 | 20231102 | 125700 | 1840489380 | 15430 | 15430 | 15450 | 15400 | 445 |
| 372 | 20231102 | 125600 | 1833623230 | 15450 | 15460 | 15460 | 15430 | 98 |
| 373 | 20231102 | 125500 | 1832109320 | 15440 | 15420 | 15440 | 15400 | 409 |
| 374 | 20231102 | 125400 | 1825799070 | 15400 | 15460 | 15460 | 15400 | 305 |
| 375 | 20231102 | 125300 | 1821094400 | 15460 | 15410 | 15460 | 15410 | 101 |
| 376 | 20231102 | 125200 | 1819534210 | 15440 | 15410 | 15440 | 15400 | 287 |
| 377 | 20231102 | 125100 | 1815110050 | 15450 | 15470 | 15470 | 15430 | 220 |
| 378 | 20231102 | 125000 | 1811713820 | 15430 | 15400 | 15460 | 15400 | 199 |
| 379 | 20231102 | 124900 | 1808642130 | 15430 | 15400 | 15430 | 15390 | 271 |
| 380 | 20231102 | 124800 | 1804468540 | 15400 | 15440 | 15440 | 15400 | 399 |
| 381 | 20231102 | 124700 | 1798312090 | 15430 | 15430 | 15450 | 15430 | 126 |
| 382 | 20231102 | 124600 | 1796366250 | 15430 | 15430 | 15460 | 15430 | 110 |
| 383 | 20231102 | 124500 | 1794666450 | 15430 | 15440 | 15490 | 15430 | 310 |
| 384 | 20231102 | 124400 | 1789874140 | 15450 | 15430 | 15450 | 15430 | 89 |
| 385 | 20231102 | 124300 | 1788499210 | 15430 | 15400 | 15480 | 15390 | 343 |
| 386 | 20231102 | 124200 | 1783214340 | 15400 | 15480 | 15480 | 15400 | 291 |
| 387 | 20231102 | 124100 | 1778729340 | 15430 | 15420 | 15480 | 15400 | 321 |
| 388 | 20231102 | 124000 | 1773777170 | 15430 | 15430 | 15430 | 15370 | 571 |
| 389 | 20231102 | 123900 | 1764977050 | 15470 | 15430 | 15470 | 15420 | 31 |
| 390 | 20231102 | 123800 | 1764498720 | 15420 | 15400 | 15450 | 15380 | 505 |
| 391 | 20231102 | 123700 | 1756710870 | 15380 | 15410 | 15410 | 15370 | 676 |
| 392 | 20231102 | 123600 | 1746305470 | 15410 | 15360 | 15410 | 15360 | 135 |
| 393 | 20231102 | 123500 | 1744228920 | 15360 | 15400 | 15430 | 15360 | 1847 |
| 394 | 20231102 | 123400 | 1715829470 | 15380 | 15430 | 15430 | 15380 | 293 |
| 395 | 20231102 | 123300 | 1711314060 | 15420 | 15470 | 15470 | 15420 | 208 |
| 396 | 20231102 | 123200 | 1708104200 | 15470 | 15490 | 15490 | 15470 | 110 |
| 397 | 20231102 | 123100 | 1706400740 | 15470 | 15500 | 15520 | 15420 | 673 |
| 398 | 20231102 | 123000 | 1695989650 | 15520 | 15460 | 15520 | 15420 | 142 |
| 399 | 20231102 | 122900 | 1693797490 | 15460 | 15420 | 15460 | 15410 | 333 |
| 400 | 20231102 | 122800 | 1688659560 | 15420 | 15470 | 15500 | 15400 | 244 |
| 401 | 20231102 | 122700 | 1684889240 | 15470 | 15430 | 15470 | 15430 | 32 |
| 402 | 20231102 | 122600 | 1684394400 | 15430 | 15450 | 15520 | 15400 | 316 |
| 403 | 20231102 | 122500 | 1679503740 | 15400 | 15460 | 15460 | 15380 | 521 |
| 404 | 20231102 | 122400 | 1671477760 | 15520 | 15440 | 15520 | 15440 | 86 |
| 405 | 20231102 | 122300 | 1670144620 | 15450 | 15390 | 15450 | 15390 | 242 |
| 406 | 20231102 | 122200 | 1666416040 | 15380 | 15430 | 15430 | 15380 | 324 |
| 407 | 20231102 | 122100 | 1661427740 | 15420 | 15450 | 15460 | 15420 | 108 |
| 408 | 20231102 | 122000 | 1659760250 | 15520 | 15410 | 15520 | 15390 | 334 |
| 409 | 20231102 | 121900 | 1654597900 | 15380 | 15420 | 15420 | 15380 | 502 |
| 410 | 20231102 | 121800 | 1646865980 | 15450 | 15450 | 15450 | 15410 | 11 |
| 411 | 20231102 | 121700 | 1646696230 | 15400 | 15420 | 15430 | 15390 | 411 |
| 412 | 20231102 | 121600 | 1640364980 | 15420 | 15400 | 15440 | 15390 | 245 |
| 413 | 20231102 | 121500 | 1636587910 | 15400 | 15430 | 15430 | 15400 | 356 |
| 414 | 20231102 | 121400 | 1631105480 | 15400 | 15400 | 15520 | 15390 | 518 |
| 415 | 20231102 | 121300 | 1623105930 | 15390 | 15440 | 15440 | 15390 | 622 |
| 416 | 20231102 | 121200 | 1613526380 | 15450 | 15420 | 15450 | 15390 | 1060 |
| 417 | 20231102 | 121100 | 1597195870 | 15420 | 15410 | 15450 | 15410 | 246 |
| 418 | 20231102 | 121000 | 1593400920 | 15410 | 15470 | 15470 | 15410 | 1105 |
| 419 | 20231102 | 120900 | 1576360140 | 15430 | 15420 | 15440 | 15420 | 169 |
| 420 | 20231102 | 120800 | 1573751370 | 15420 | 15440 | 15440 | 15420 | 483 |
| 421 | 20231102 | 120700 | 1566300090 | 15440 | 15430 | 15440 | 15430 | 134 |
| 422 | 20231102 | 120600 | 1564231480 | 15450 | 15430 | 15450 | 15430 | 9 |
| 423 | 20231102 | 120500 | 1564092510 | 15430 | 15440 | 15460 | 15430 | 528 |
| 424 | 20231102 | 120400 | 1555940500 | 15440 | 15450 | 15460 | 15440 | 126 |
| 425 | 20231102 | 120300 | 1553993890 | 15440 | 15460 | 15470 | 15440 | 46 |
| 426 | 20231102 | 120200 | 1553282680 | 15460 | 15460 | 15480 | 15430 | 519 |
| 427 | 20231102 | 120100 | 1545262500 | 15460 | 15450 | 15470 | 15450 | 119 |
| 428 | 20231102 | 120000 | 1543422910 | 15450 | 15430 | 15470 | 15430 | 168 |
| 429 | 20231102 | 115900 | 1540828560 | 15430 | 15430 | 15450 | 15430 | 440 |
| 430 | 20231102 | 115800 | 1534035280 | 15440 | 15450 | 15460 | 15430 | 201 |
| 431 | 20231102 | 115700 | 1530929910 | 15450 | 15440 | 15450 | 15440 | 140 |
| 432 | 20231102 | 115600 | 1528766960 | 15440 | 15470 | 15470 | 15440 | 454 |
| 433 | 20231102 | 115500 | 1521753780 | 15470 | 15470 | 15480 | 15440 | 142 |
| 434 | 20231102 | 115400 | 1519556700 | 15440 | 15450 | 15470 | 15440 | 151 |
| 435 | 20231102 | 115300 | 1517224070 | 15440 | 15520 | 15520 | 15440 | 383 |
| 436 | 20231102 | 115200 | 1511306280 | 15520 | 15440 | 15520 | 15440 | 190 |
| 437 | 20231102 | 115100 | 1508366340 | 15460 | 15480 | 15480 | 15440 | 33 |
| 438 | 20231102 | 115000 | 1507856600 | 15450 | 15520 | 15520 | 15440 | 528 |
| 439 | 20231102 | 114900 | 1499698690 | 15520 | 15440 | 15520 | 15440 | 288 |
| 440 | 20231102 | 114800 | 1495241990 | 15440 | 15460 | 15460 | 15440 | 191 |
| 441 | 20231102 | 114700 | 1492292250 | 15440 | 15490 | 15530 | 15440 | 289 |
| 442 | 20231102 | 114600 | 1487820690 | 15500 | 15450 | 15520 | 15450 | 178 |
| 443 | 20231102 | 114500 | 1485066900 | 15450 | 15430 | 15500 | 15430 | 257 |
| 444 | 20231102 | 114400 | 1481094250 | 15440 | 15490 | 15490 | 15430 | 473 |
| 445 | 20231102 | 114300 | 1473789870 | 15440 | 15440 | 15520 | 15440 | 742 |
| 446 | 20231102 | 114200 | 1462310230 | 15430 | 15440 | 15450 | 15430 | 312 |
| 447 | 20231102 | 114100 | 1457493280 | 15450 | 15490 | 15490 | 15450 | 965 |
| 448 | 20231102 | 114000 | 1442583500 | 15460 | 15480 | 15510 | 15450 | 901 |
| 449 | 20231102 | 113900 | 1428644670 | 15480 | 15480 | 15480 | 15480 | 157 |
| 450 | 20231102 | 113800 | 1426214310 | 15480 | 15580 | 15580 | 15480 | 494 |
| 451 | 20231102 | 113700 | 1418551090 | 15580 | 15520 | 15580 | 15490 | 90 |
| 452 | 20231102 | 113600 | 1417153730 | 15490 | 15490 | 15510 | 15480 | 266 |
| 453 | 20231102 | 113500 | 1413033550 | 15480 | 15500 | 15540 | 15480 | 397 |
| 454 | 20231102 | 113400 | 1406874890 | 15500 | 15500 | 15510 | 15500 | 469 |
| 455 | 20231102 | 113300 | 1399604760 | 15490 | 15500 | 15500 | 15480 | 857 |
| 456 | 20231102 | 113200 | 1386332900 | 15500 | 15520 | 15520 | 15500 | 347 |
| 457 | 20231102 | 113100 | 1380953360 | 15510 | 15510 | 15510 | 15500 | 463 |
| 458 | 20231102 | 113000 | 1373773040 | 15500 | 15530 | 15530 | 15500 | 309 |
| 459 | 20231102 | 112900 | 1368981150 | 15530 | 15520 | 15530 | 15520 | 73 |
| 460 | 20231102 | 112800 | 1367847750 | 15520 | 15510 | 15570 | 15500 | 407 |
| 461 | 20231102 | 112700 | 1361530960 | 15520 | 15570 | 15570 | 15510 | 147 |
| 462 | 20231102 | 112600 | 1359248820 | 15560 | 15530 | 15610 | 15530 | 262 |
| 463 | 20231102 | 112500 | 1355169290 | 15590 | 15520 | 15590 | 15520 | 269 |
| 464 | 20231102 | 112400 | 1350985620 | 15510 | 15530 | 15540 | 15510 | 367 |
| 465 | 20231102 | 112300 | 1345289880 | 15530 | 15530 | 15580 | 15530 | 207 |
| 466 | 20231102 | 112200 | 1342072130 | 15570 | 15520 | 15570 | 15520 | 117 |
| 467 | 20231102 | 112100 | 1340255380 | 15520 | 15530 | 15530 | 15510 | 468 |
| 468 | 20231102 | 112000 | 1332992690 | 15530 | 15530 | 15530 | 15530 | 4 |
| 469 | 20231102 | 111900 | 1332930570 | 15530 | 15530 | 15550 | 15530 | 186 |
| 470 | 20231102 | 111800 | 1330040670 | 15530 | 15540 | 15540 | 15520 | 418 |
| 471 | 20231102 | 111700 | 1323550220 | 15530 | 15530 | 15530 | 15530 | 91 |
| 472 | 20231102 | 111600 | 1322136990 | 15530 | 15530 | 15540 | 15530 | 182 |
| 473 | 20231102 | 111500 | 1319309720 | 15530 | 15560 | 15560 | 15520 | 452 |
| 474 | 20231102 | 111400 | 1312288600 | 15550 | 15540 | 15550 | 15540 | 58 |
| 475 | 20231102 | 111300 | 1311386850 | 15550 | 15530 | 15550 | 15520 | 307 |
| 476 | 20231102 | 111200 | 1306619030 | 15530 | 15550 | 15550 | 15520 | 429 |
| 477 | 20231102 | 111100 | 1299958320 | 15540 | 15560 | 15560 | 15540 | 210 |
| 478 | 20231102 | 111000 | 1296693560 | 15570 | 15540 | 15570 | 15520 | 682 |
| 479 | 20231102 | 110900 | 1286096930 | 15530 | 15570 | 15580 | 15530 | 1762 |
| 480 | 20231102 | 110800 | 1258692220 | 15570 | 15620 | 15620 | 15570 | 94 |
| 481 | 20231102 | 110700 | 1257226880 | 15590 | 15620 | 15620 | 15580 | 1537 |
| 482 | 20231102 | 110600 | 1233262140 | 15610 | 15610 | 15650 | 15610 | 827 |
| 483 | 20231102 | 110500 | 1220350190 | 15610 | 15640 | 15640 | 15610 | 804 |
| 484 | 20231102 | 110400 | 1207799660 | 15640 | 15600 | 15640 | 15600 | 247 |
| 485 | 20231102 | 110300 | 1203941580 | 15600 | 15620 | 15620 | 15600 | 527 |
| 486 | 20231102 | 110200 | 1195715100 | 15620 | 15620 | 15620 | 15620 | 113 |
| 487 | 20231102 | 110100 | 1193950040 | 15620 | 15650 | 15650 | 15620 | 727 |
| 488 | 20231102 | 110000 | 1182579870 | 15650 | 15650 | 15650 | 15650 | 136 |
| 489 | 20231102 | 105900 | 1180451470 | 15680 | 15680 | 15680 | 15680 | 100 |
| 490 | 20231102 | 105800 | 1178883470 | 15690 | 15660 | 15690 | 15650 | 641 |
| 491 | 20231102 | 105700 | 1168844710 | 15650 | 15640 | 15650 | 15640 | 605 |
| 492 | 20231102 | 105600 | 1159377530 | 15620 | 15620 | 15620 | 15620 | 213 |
| 493 | 20231102 | 105500 | 1156050470 | 15620 | 15620 | 15620 | 15610 | 517 |
| 494 | 20231102 | 105400 | 1147977200 | 15630 | 15620 | 15630 | 15620 | 96 |
| 495 | 20231102 | 105300 | 1146477630 | 15610 | 15610 | 15640 | 15610 | 8 |
| 496 | 20231102 | 105200 | 1146352600 | 15610 | 15640 | 15640 | 15580 | 1492 |
| 497 | 20231102 | 105100 | 1123055700 | 15640 | 15660 | 15660 | 15640 | 149 |
| 498 | 20231102 | 105000 | 1120723340 | 15670 | 15610 | 15670 | 15600 | 748 |
| 499 | 20231102 | 104900 | 1109048860 | 15600 | 15640 | 15650 | 15580 | 621 |
| 500 | 20231102 | 104800 | 1099355340 | 15640 | 15640 | 15640 | 15640 | 200 |
| 501 | 20231102 | 104700 | 1096227340 | 15610 | 15630 | 15650 | 15600 | 170 |
| 502 | 20231102 | 104600 | 1093571350 | 15630 | 15650 | 15650 | 15600 | 1241 |
| 503 | 20231102 | 104500 | 1074175740 | 15640 | 15640 | 15680 | 15640 | 119 |
| 504 | 20231102 | 104400 | 1072313200 | 15640 | 15690 | 15690 | 15630 | 147 |
| 505 | 20231102 | 104300 | 1070010960 | 15640 | 15730 | 15730 | 15640 | 391 |
| 506 | 20231102 | 104200 | 1063885180 | 15730 | 15680 | 15730 | 15650 | 1246 |
| 507 | 20231102 | 104100 | 1044326370 | 15690 | 15680 | 15690 | 15680 | 130 |
| 508 | 20231102 | 104000 | 1042287900 | 15680 | 15720 | 15720 | 15670 | 570 |
| 509 | 20231102 | 103900 | 1033341940 | 15720 | 15690 | 15720 | 15690 | 121 |
| 510 | 20231102 | 103800 | 1031441770 | 15660 | 15690 | 15690 | 15660 | 395 |
| 511 | 20231102 | 103700 | 1025254330 | 15720 | 15740 | 15770 | 15670 | 616 |
| 512 | 20231102 | 103600 | 1015566370 | 15740 | 15730 | 15740 | 15730 | 178 |
| 513 | 20231102 | 103500 | 1012766030 | 15730 | 15670 | 15730 | 15670 | 98 |
| 514 | 20231102 | 103400 | 1011228530 | 15670 | 15730 | 15730 | 15640 | 715 |
| 515 | 20231102 | 103300 | 1000016320 | 15720 | 15680 | 15730 | 15680 | 248 |
| 516 | 20231102 | 103200 | 996119330 | 15680 | 15690 | 15690 | 15680 | 126 |
| 517 | 20231102 | 103100 | 994142950 | 15670 | 15730 | 15730 | 15670 | 353 |
| 518 | 20231102 | 103000 | 988601220 | 15730 | 15720 | 15730 | 15690 | 236 |
| 519 | 20231102 | 102900 | 984893570 | 15730 | 15680 | 15740 | 15680 | 375 |
| 520 | 20231102 | 102800 | 979000260 | 15680 | 15730 | 15730 | 15660 | 497 |
| 521 | 20231102 | 102700 | 971199990 | 15710 | 15700 | 15710 | 15640 | 419 |
| 522 | 20231102 | 102600 | 964631440 | 15700 | 15680 | 15700 | 15630 | 306 |
| 523 | 20231102 | 102500 | 959836290 | 15710 | 15740 | 15740 | 15710 | 326 |
| 524 | 20231102 | 102400 | 954708500 | 15740 | 15690 | 15740 | 15680 | 354 |
| 525 | 20231102 | 102300 | 949146650 | 15690 | 15750 | 15750 | 15660 | 524 |
| 526 | 20231102 | 102200 | 940917210 | 15770 | 15770 | 15780 | 15770 | 206 |
| 527 | 20231102 | 102100 | 937668500 | 15770 | 15720 | 15780 | 15720 | 257 |
| 528 | 20231102 | 102000 | 933619800 | 15720 | 15780 | 15780 | 15720 | 1507 |
| 529 | 20231102 | 101900 | 909877130 | 15790 | 15790 | 15790 | 15780 | 118 |
| 530 | 20231102 | 101800 | 908014660 | 15800 | 15780 | 15800 | 15780 | 361 |
| 531 | 20231102 | 101700 | 902315900 | 15800 | 15830 | 15830 | 15770 | 576 |
| 532 | 20231102 | 101600 | 893223610 | 15830 | 15830 | 15830 | 15810 | 261 |
| 533 | 20231102 | 101500 | 889095540 | 15830 | 15810 | 15830 | 15790 | 704 |
| 534 | 20231102 | 101400 | 877961460 | 15810 | 15750 | 15810 | 15740 | 1032 |
| 535 | 20231102 | 101300 | 861682950 | 15750 | 15840 | 15840 | 15750 | 1319 |
| 536 | 20231102 | 101200 | 840856800 | 15840 | 15830 | 15840 | 15820 | 637 |
| 537 | 20231102 | 101100 | 830773990 | 15830 | 15800 | 15830 | 15780 | 1631 |
| 538 | 20231102 | 101000 | 804998440 | 15830 | 15870 | 15870 | 15800 | 1820 |
| 539 | 20231102 | 100900 | 776171220 | 15870 | 15860 | 15880 | 15860 | 994 |
| 540 | 20231102 | 100800 | 760399180 | 15850 | 15800 | 15850 | 15800 | 1452 |
| 541 | 20231102 | 100700 | 737409160 | 15800 | 15800 | 15800 | 15790 | 220 |
| 542 | 20231102 | 100600 | 733933810 | 15790 | 15760 | 15790 | 15760 | 1214 |
| 543 | 20231102 | 100500 | 714781820 | 15760 | 15760 | 15760 | 15760 | 147 |
| 544 | 20231102 | 100400 | 712465100 | 15770 | 15770 | 15780 | 15760 | 248 |
| 545 | 20231102 | 100300 | 708553920 | 15770 | 15760 | 15780 | 15760 | 352 |
| 546 | 20231102 | 100200 | 703003200 | 15760 | 15760 | 15770 | 15760 | 223 |
| 547 | 20231102 | 100100 | 699488710 | 15760 | 15750 | 15760 | 15750 | 305 |
| 548 | 20231102 | 100000 | 694683660 | 15740 | 15700 | 15740 | 15700 | 244 |
| 549 | 20231102 | 095900 | 690845860 | 15720 | 15720 | 15720 | 15680 | 373 |
| 550 | 20231102 | 095800 | 684985280 | 15730 | 15710 | 15770 | 15710 | 4337 |
| 551 | 20231102 | 095700 | 616693500 | 15700 | 15730 | 15730 | 15700 | 977 |
| 552 | 20231102 | 095600 | 601336310 | 15730 | 15650 | 15730 | 15650 | 5636 |
| 553 | 20231102 | 095500 | 512872300 | 15650 | 15650 | 15650 | 15620 | 698 |
| 554 | 20231102 | 095400 | 501953630 | 15640 | 15640 | 15650 | 15640 | 266 |
| 555 | 20231102 | 095300 | 497791140 | 15650 | 15650 | 15650 | 15640 | 405 |
| 556 | 20231102 | 095200 | 491455340 | 15650 | 15640 | 15650 | 15640 | 124 |
| 557 | 20231102 | 095100 | 489514980 | 15640 | 15650 | 15660 | 15640 | 521 |
| 558 | 20231102 | 095000 | 481361340 | 15650 | 15630 | 15660 | 15630 | 333 |
| 559 | 20231102 | 094900 | 476152770 | 15630 | 15580 | 15630 | 15570 | 1872 |
| 560 | 20231102 | 094800 | 446924950 | 15600 | 15610 | 15610 | 15580 | 1185 |
| 561 | 20231102 | 094700 | 428439750 | 15610 | 15550 | 15610 | 15550 | 2616 |
| 562 | 20231102 | 094600 | 387660350 | 15570 | 15560 | 15570 | 15540 | 985 |
| 563 | 20231102 | 094500 | 372336610 | 15560 | 15540 | 15560 | 15500 | 1225 |
| 564 | 20231102 | 094400 | 353300110 | 15540 | 15540 | 15550 | 15510 | 683 |
| 565 | 20231102 | 094300 | 342695100 | 15540 | 15510 | 15540 | 15510 | 945 |
| 566 | 20231102 | 094200 | 328023870 | 15470 | 15510 | 15510 | 15470 | 434 |
| 567 | 20231102 | 094100 | 321299410 | 15510 | 15470 | 15510 | 15470 | 883 |
| 568 | 20231102 | 094000 | 307617350 | 15470 | 15470 | 15470 | 15470 | 212 |
| 569 | 20231102 | 093900 | 304337710 | 15470 | 15460 | 15470 | 15460 | 121 |
| 570 | 20231102 | 093800 | 302466240 | 15450 | 15460 | 15460 | 15450 | 322 |
| 571 | 20231102 | 093700 | 297488170 | 15470 | 15470 | 15470 | 15470 | 209 |
| 572 | 20231102 | 093600 | 294254940 | 15470 | 15470 | 15470 | 15460 | 104 |
| 573 | 20231102 | 093500 | 292646080 | 15470 | 15450 | 15470 | 15450 | 1408 |
| 574 | 20231102 | 093400 | 270879450 | 15450 | 15440 | 15450 | 15440 | 302 |
| 575 | 20231102 | 093300 | 266214170 | 15440 | 15410 | 15440 | 15410 | 121 |
| 576 | 20231102 | 093200 | 264347600 | 15410 | 15400 | 15430 | 15400 | 357 |
| 577 | 20231102 | 093100 | 258848040 | 15450 | 15450 | 15450 | 15440 | 60 |
| 578 | 20231102 | 093000 | 257921610 | 15450 | 15430 | 15450 | 15430 | 127 |
| 579 | 20231102 | 092900 | 255960520 | 15430 | 15420 | 15430 | 15420 | 7 |
| 580 | 20231102 | 092800 | 255852570 | 15420 | 15400 | 15420 | 15400 | 260 |
| 581 | 20231102 | 092700 | 251847390 | 15450 | 15440 | 15450 | 15400 | 247 |
| 582 | 20231102 | 092600 | 248037720 | 15450 | 15450 | 15450 | 15450 | 5 |
| 583 | 20231102 | 092500 | 247960470 | 15450 | 15380 | 15450 | 15370 | 219 |
| 584 | 20231102 | 092400 | 244592730 | 15370 | 15370 | 15450 | 15370 | 270 |
| 585 | 20231102 | 092300 | 240434600 | 15370 | 15440 | 15440 | 15360 | 1002 |
| 586 | 20231102 | 092200 | 225005250 | 15420 | 15450 | 15450 | 15420 | 121 |
| 587 | 20231102 | 092100 | 223137500 | 15460 | 15440 | 15470 | 15440 | 121 |
| 588 | 20231102 | 092000 | 221267770 | 15450 | 15470 | 15470 | 15430 | 475 |
| 589 | 20231102 | 091900 | 213928230 | 15480 | 15480 | 15480 | 15480 | 321 |
| 590 | 20231102 | 091800 | 208959150 | 15460 | 15460 | 15480 | 15460 | 835 |
| 591 | 20231102 | 091700 | 196042260 | 15450 | 15450 | 15450 | 15450 | 2 |
| 592 | 20231102 | 091600 | 196011360 | 15450 | 15420 | 15450 | 15420 | 1166 |
| 593 | 20231102 | 091500 | 178020770 | 15420 | 15430 | 15460 | 15420 | 1826 |
| 594 | 20231102 | 091400 | 149818130 | 15430 | 15430 | 15440 | 15430 | 213 |
| 595 | 20231102 | 091300 | 146529910 | 15430 | 15430 | 15440 | 15430 | 195 |
| 596 | 20231102 | 091200 | 143520720 | 15450 | 15430 | 15450 | 15430 | 207 |
| 597 | 20231102 | 091100 | 140324170 | 15430 | 15410 | 15430 | 15410 | 440 |
| 598 | 20231102 | 091000 | 133537530 | 15400 | 15390 | 15410 | 15390 | 387 |
| 599 | 20231102 | 090900 | 127580310 | 15400 | 15400 | 15400 | 15400 | 138 |
| 600 | 20231102 | 090800 | 125455110 | 15400 | 15430 | 15460 | 15400 | 975 |
| 601 | 20231102 | 090700 | 110412770 | 15440 | 15420 | 15440 | 15410 | 159 |
| 602 | 20231102 | 090600 | 107959480 | 15420 | 15400 | 15420 | 15380 | 409 |
| 603 | 20231102 | 090500 | 101665540 | 15400 | 15390 | 15400 | 15390 | 51 |
| 604 | 20231102 | 090400 | 100880640 | 15390 | 15360 | 15390 | 15360 | 1388 |
| 605 | 20231102 | 090300 | 79560930 | 15360 | 15360 | 15370 | 15360 | 150 |
| 606 | 20231102 | 090200 | 77256730 | 15350 | 15280 | 15440 | 15260 | 2666 |
| 607 | 20231102 | 090100 | 36402610 | 15280 | 15300 | 15300 | 15270 | 1091 |
| 608 | 20231102 | 090000 | 19721960 | 15340 | 15370 | 15370 | 15340 | 941 |