34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 4315 |
| 3 | 20231103 | 192800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 4 | 20231103 | 192700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 5 | 20231103 | 192600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 6 | 20231103 | 192500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 7 | 20231103 | 192400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 8 | 20231103 | 192300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 9 | 20231103 | 192200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 10 | 20231103 | 192100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 11 | 20231103 | 192000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 12 | 20231103 | 191900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 13 | 20231103 | 191800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 14 | 20231103 | 191700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 15 | 20231103 | 191600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 16 | 20231103 | 191500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 17 | 20231103 | 191400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 18 | 20231103 | 191300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 19 | 20231103 | 191200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 20 | 20231103 | 191100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 21 | 20231103 | 191000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 22 | 20231103 | 190900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 23 | 20231103 | 190800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 24 | 20231103 | 190700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 25 | 20231103 | 190600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 26 | 20231103 | 190500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 27 | 20231103 | 190400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 28 | 20231103 | 190300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 29 | 20231103 | 190200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 30 | 20231103 | 190100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 31 | 20231103 | 190000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 32 | 20231103 | 185900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 4315 |
| 33 | 20231103 | 185800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 34 | 20231103 | 185700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 35 | 20231103 | 185600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 36 | 20231103 | 185500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 37 | 20231103 | 185400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 38 | 20231103 | 185300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 39 | 20231103 | 185200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 40 | 20231103 | 185100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 41 | 20231103 | 185000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 42 | 20231103 | 184900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 43 | 20231103 | 184800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 44 | 20231103 | 184700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 45 | 20231103 | 184600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 46 | 20231103 | 184500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 47 | 20231103 | 184400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 48 | 20231103 | 184300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 49 | 20231103 | 184200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 50 | 20231103 | 184100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 51 | 20231103 | 184000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 52 | 20231103 | 183900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 53 | 20231103 | 183800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 54 | 20231103 | 183700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 55 | 20231103 | 183600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 56 | 20231103 | 183500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 57 | 20231103 | 183400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 58 | 20231103 | 183300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 59 | 20231103 | 183200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 60 | 20231103 | 183100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 61 | 20231103 | 183000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 62 | 20231103 | 182900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 4315 |
| 63 | 20231103 | 182800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 64 | 20231103 | 182700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 65 | 20231103 | 182600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 66 | 20231103 | 182500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 67 | 20231103 | 182400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 68 | 20231103 | 182300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 69 | 20231103 | 182200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 70 | 20231103 | 182100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 71 | 20231103 | 182000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 72 | 20231103 | 181900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 73 | 20231103 | 181800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 74 | 20231103 | 181700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 75 | 20231103 | 181600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 76 | 20231103 | 181500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 77 | 20231103 | 181400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 78 | 20231103 | 181300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 79 | 20231103 | 181200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 80 | 20231103 | 181100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 81 | 20231103 | 181000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 82 | 20231103 | 180900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 83 | 20231103 | 180800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 84 | 20231103 | 180700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 85 | 20231103 | 180600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 86 | 20231103 | 180500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 87 | 20231103 | 180400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 88 | 20231103 | 180300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 89 | 20231103 | 180200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 90 | 20231103 | 180100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 91 | 20231103 | 180000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 92 | 20231103 | 175900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 4315 |
| 93 | 20231103 | 175800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 94 | 20231103 | 175700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 95 | 20231103 | 175600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 96 | 20231103 | 175500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 97 | 20231103 | 175400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 98 | 20231103 | 175300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 99 | 20231103 | 175200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 100 | 20231103 | 175100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 101 | 20231103 | 175000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 102 | 20231103 | 174900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 103 | 20231103 | 174800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 104 | 20231103 | 174700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 105 | 20231103 | 174600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 106 | 20231103 | 174500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 107 | 20231103 | 174400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 108 | 20231103 | 174300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 109 | 20231103 | 174200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 110 | 20231103 | 174100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 111 | 20231103 | 174000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 112 | 20231103 | 173900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 113 | 20231103 | 173800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 114 | 20231103 | 173700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 115 | 20231103 | 173600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 116 | 20231103 | 173500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 117 | 20231103 | 173400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 118 | 20231103 | 173300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 119 | 20231103 | 173200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 120 | 20231103 | 173100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 121 | 20231103 | 173000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 122 | 20231103 | 172900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 4315 |
| 123 | 20231103 | 172800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 124 | 20231103 | 172700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 125 | 20231103 | 172600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 126 | 20231103 | 172500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 127 | 20231103 | 172400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 128 | 20231103 | 172300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 129 | 20231103 | 172200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 130 | 20231103 | 172100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 131 | 20231103 | 172000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 132 | 20231103 | 171900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 133 | 20231103 | 171800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 134 | 20231103 | 171700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 135 | 20231103 | 171600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 136 | 20231103 | 171500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 137 | 20231103 | 171400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 138 | 20231103 | 171300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 139 | 20231103 | 171200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 140 | 20231103 | 171100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 141 | 20231103 | 171000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 142 | 20231103 | 170900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 143 | 20231103 | 170800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 144 | 20231103 | 170700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 145 | 20231103 | 170600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 146 | 20231103 | 170500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 147 | 20231103 | 170400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 148 | 20231103 | 170300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 149 | 20231103 | 170200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 150 | 20231103 | 170100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 151 | 20231103 | 170000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 152 | 20231103 | 165900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 4315 |
| 153 | 20231103 | 165800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 154 | 20231103 | 165700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 155 | 20231103 | 165600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 156 | 20231103 | 165500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 157 | 20231103 | 165400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 158 | 20231103 | 165300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 159 | 20231103 | 165200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 160 | 20231103 | 165100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 161 | 20231103 | 165000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 162 | 20231103 | 164900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 163 | 20231103 | 164800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 164 | 20231103 | 164700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 165 | 20231103 | 164600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 166 | 20231103 | 164500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 167 | 20231103 | 164400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 168 | 20231103 | 164300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 169 | 20231103 | 164200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 170 | 20231103 | 164100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 171 | 20231103 | 164000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 172 | 20231103 | 163900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 173 | 20231103 | 163800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 174 | 20231103 | 163700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 175 | 20231103 | 163600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 176 | 20231103 | 163500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 177 | 20231103 | 163400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 178 | 20231103 | 163300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 179 | 20231103 | 163200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 180 | 20231103 | 163100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 181 | 20231103 | 163000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 182 | 20231103 | 162900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 4315 |
| 183 | 20231103 | 162800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 184 | 20231103 | 162700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 185 | 20231103 | 162600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 186 | 20231103 | 162500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 187 | 20231103 | 162400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 188 | 20231103 | 162300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 189 | 20231103 | 162200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 190 | 20231103 | 162100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 191 | 20231103 | 162000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 192 | 20231103 | 161900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 193 | 20231103 | 161800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 194 | 20231103 | 161700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 195 | 20231103 | 161600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 196 | 20231103 | 161500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 197 | 20231103 | 161400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 198 | 20231103 | 161300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 199 | 20231103 | 161200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 200 | 20231103 | 161100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 201 | 20231103 | 161000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 202 | 20231103 | 160900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 203 | 20231103 | 160800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 204 | 20231103 | 160700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 205 | 20231103 | 160600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 206 | 20231103 | 160500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 207 | 20231103 | 160400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 208 | 20231103 | 160300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 209 | 20231103 | 160200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 210 | 20231103 | 160100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 211 | 20231103 | 160000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 212 | 20231103 | 155900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 4315 |
| 213 | 20231103 | 155800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 214 | 20231103 | 155700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 215 | 20231103 | 155600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 216 | 20231103 | 155500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 217 | 20231103 | 155400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 218 | 20231103 | 155300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 219 | 20231103 | 155200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 220 | 20231103 | 155100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 221 | 20231103 | 155000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 222 | 20231103 | 154900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 223 | 20231103 | 154800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 224 | 20231103 | 154700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 225 | 20231103 | 154600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 226 | 20231103 | 154500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 227 | 20231103 | 154400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 228 | 20231103 | 154300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 229 | 20231103 | 154200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 230 | 20231103 | 154100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 231 | 20231103 | 154000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 232 | 20231103 | 153900 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 233 | 20231103 | 153800 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 234 | 20231103 | 153700 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 235 | 20231103 | 153600 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 236 | 20231103 | 153500 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 237 | 20231103 | 153400 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 238 | 20231103 | 153300 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 239 | 20231103 | 153200 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 240 | 20231103 | 153100 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 0 |
| 241 | 20231103 | 153000 | 4703149650 | 17550 | 17550 | 17550 | 17550 | 4315 |
| 242 | 20231103 | 152900 | 4627421400 | 17340 | 17340 | 17340 | 17340 | 0 |
| 243 | 20231103 | 152800 | 4627421400 | 17340 | 17340 | 17340 | 17340 | 0 |
| 244 | 20231103 | 152700 | 4627421400 | 17340 | 17340 | 17340 | 17340 | 0 |
| 245 | 20231103 | 152600 | 4627421400 | 17340 | 17340 | 17340 | 17340 | 0 |
| 246 | 20231103 | 152500 | 4627421400 | 17340 | 17340 | 17340 | 17340 | 0 |
| 247 | 20231103 | 152400 | 4627421400 | 17340 | 17340 | 17340 | 17340 | 0 |
| 248 | 20231103 | 152300 | 4627421400 | 17340 | 17340 | 17340 | 17340 | 0 |
| 249 | 20231103 | 152200 | 4627421400 | 17340 | 17340 | 17340 | 17340 | 0 |
| 250 | 20231103 | 152100 | 4627421400 | 17340 | 17340 | 17340 | 17340 | 0 |
| 251 | 20231103 | 152000 | 4627421400 | 17340 | 17340 | 17340 | 17340 | 0 |
| 252 | 20231103 | 151900 | 4627421400 | 17340 | 17340 | 17360 | 17340 | 436 |
| 253 | 20231103 | 151800 | 4619861120 | 17330 | 17260 | 17340 | 17260 | 407 |
| 254 | 20231103 | 151700 | 4612809120 | 17260 | 17250 | 17320 | 17250 | 338 |
| 255 | 20231103 | 151600 | 4606964870 | 17260 | 17260 | 17290 | 17200 | 1447 |
| 256 | 20231103 | 151500 | 4582001060 | 17200 | 17310 | 17310 | 17160 | 1917 |
| 257 | 20231103 | 151400 | 4548944510 | 17340 | 17380 | 17380 | 17320 | 758 |
| 258 | 20231103 | 151300 | 4535798660 | 17380 | 17360 | 17380 | 17360 | 120 |
| 259 | 20231103 | 151200 | 4533715440 | 17360 | 17410 | 17410 | 17350 | 988 |
| 260 | 20231103 | 151100 | 4516542330 | 17400 | 17420 | 17420 | 17400 | 360 |
| 261 | 20231103 | 151000 | 4510274080 | 17410 | 17450 | 17450 | 17410 | 788 |
| 262 | 20231103 | 150900 | 4496536560 | 17450 | 17450 | 17450 | 17450 | 29 |
| 263 | 20231103 | 150800 | 4496030510 | 17480 | 17470 | 17480 | 17420 | 1500 |
| 264 | 20231103 | 150700 | 4469867320 | 17470 | 17500 | 17500 | 17470 | 133 |
| 265 | 20231103 | 150600 | 4467542310 | 17500 | 17540 | 17550 | 17500 | 1773 |
| 266 | 20231103 | 150500 | 4436507960 | 17550 | 17560 | 17560 | 17550 | 190 |
| 267 | 20231103 | 150400 | 4433171710 | 17560 | 17570 | 17570 | 17560 | 218 |
| 268 | 20231103 | 150300 | 4429343340 | 17580 | 17560 | 17610 | 17560 | 576 |
| 269 | 20231103 | 150200 | 4419214540 | 17570 | 17580 | 17580 | 17570 | 546 |
| 270 | 20231103 | 150100 | 4409620470 | 17600 | 17590 | 17600 | 17580 | 1161 |
| 271 | 20231103 | 150000 | 4389193790 | 17610 | 17590 | 17610 | 17590 | 294 |
| 272 | 20231103 | 145900 | 4384017910 | 17580 | 17580 | 17590 | 17580 | 256 |
| 273 | 20231103 | 145800 | 4379516170 | 17580 | 17590 | 17590 | 17580 | 194 |
| 274 | 20231103 | 145700 | 4376104930 | 17590 | 17600 | 17600 | 17590 | 122 |
| 275 | 20231103 | 145600 | 4373958130 | 17600 | 17580 | 17600 | 17580 | 262 |
| 276 | 20231103 | 145500 | 4369349690 | 17580 | 17600 | 17600 | 17580 | 322 |
| 277 | 20231103 | 145400 | 4363686340 | 17590 | 17610 | 17610 | 17590 | 566 |
| 278 | 20231103 | 145300 | 4353729200 | 17610 | 17590 | 17610 | 17590 | 417 |
| 279 | 20231103 | 145200 | 4346390610 | 17600 | 17590 | 17600 | 17590 | 306 |
| 280 | 20231103 | 145100 | 4341005500 | 17600 | 17600 | 17600 | 17590 | 752 |
| 281 | 20231103 | 145000 | 4327772390 | 17600 | 17570 | 17600 | 17570 | 992 |
| 282 | 20231103 | 144900 | 4310327400 | 17560 | 17560 | 17570 | 17550 | 978 |
| 283 | 20231103 | 144800 | 4293153780 | 17570 | 17550 | 17570 | 17550 | 153 |
| 284 | 20231103 | 144700 | 4290467050 | 17550 | 17540 | 17560 | 17540 | 316 |
| 285 | 20231103 | 144600 | 4284921320 | 17550 | 17540 | 17560 | 17540 | 219 |
| 286 | 20231103 | 144500 | 4281078190 | 17550 | 17550 | 17550 | 17540 | 293 |
| 287 | 20231103 | 144400 | 4275938320 | 17550 | 17550 | 17560 | 17550 | 671 |
| 288 | 20231103 | 144300 | 4264161810 | 17560 | 17560 | 17570 | 17560 | 327 |
| 289 | 20231103 | 144200 | 4258419320 | 17560 | 17550 | 17560 | 17550 | 213 |
| 290 | 20231103 | 144100 | 4254680220 | 17560 | 17550 | 17560 | 17540 | 852 |
| 291 | 20231103 | 144000 | 4239723180 | 17550 | 17580 | 17590 | 17550 | 342 |
| 292 | 20231103 | 143900 | 4233714620 | 17580 | 17590 | 17590 | 17580 | 70 |
| 293 | 20231103 | 143800 | 4232484010 | 17590 | 17560 | 17600 | 17560 | 234 |
| 294 | 20231103 | 143700 | 4228371250 | 17560 | 17550 | 17570 | 17550 | 289 |
| 295 | 20231103 | 143600 | 4223297330 | 17550 | 17570 | 17570 | 17550 | 139 |
| 296 | 20231103 | 143500 | 4220856070 | 17570 | 17550 | 17570 | 17550 | 260 |
| 297 | 20231103 | 143400 | 4216290790 | 17560 | 17550 | 17570 | 17550 | 354 |
| 298 | 20231103 | 143300 | 4210072770 | 17550 | 17580 | 17580 | 17540 | 209 |
| 299 | 20231103 | 143200 | 4206404310 | 17580 | 17560 | 17590 | 17560 | 250 |
| 300 | 20231103 | 143100 | 4202011270 | 17560 | 17580 | 17580 | 17550 | 147 |
| 301 | 20231103 | 143000 | 4199429460 | 17580 | 17560 | 17580 | 17560 | 166 |
| 302 | 20231103 | 142900 | 4196513660 | 17580 | 17560 | 17600 | 17560 | 204 |
| 303 | 20231103 | 142800 | 4192926540 | 17550 | 17580 | 17580 | 17540 | 190 |
| 304 | 20231103 | 142700 | 4189591620 | 17570 | 17560 | 17570 | 17550 | 246 |
| 305 | 20231103 | 142600 | 4185270390 | 17580 | 17570 | 17600 | 17570 | 724 |
| 306 | 20231103 | 142500 | 4172544160 | 17620 | 17630 | 17630 | 17570 | 196 |
| 307 | 20231103 | 142400 | 4169090780 | 17620 | 17640 | 17650 | 17610 | 143 |
| 308 | 20231103 | 142300 | 4166570410 | 17630 | 17610 | 17640 | 17590 | 318 |
| 309 | 20231103 | 142200 | 4160972070 | 17610 | 17610 | 17610 | 17600 | 149 |
| 310 | 20231103 | 142100 | 4158349260 | 17600 | 17590 | 17600 | 17580 | 387 |
| 311 | 20231103 | 142000 | 4151542040 | 17580 | 17560 | 17590 | 17560 | 227 |
| 312 | 20231103 | 141900 | 4147553450 | 17560 | 17560 | 17570 | 17560 | 194 |
| 313 | 20231103 | 141800 | 4144146780 | 17560 | 17560 | 17570 | 17560 | 119 |
| 314 | 20231103 | 141700 | 4142057090 | 17560 | 17540 | 17560 | 17530 | 208 |
| 315 | 20231103 | 141600 | 4138408310 | 17530 | 17530 | 17530 | 17520 | 384 |
| 316 | 20231103 | 141500 | 4131678520 | 17530 | 17530 | 17540 | 17520 | 204 |
| 317 | 20231103 | 141400 | 4128102530 | 17530 | 17520 | 17530 | 17520 | 551 |
| 318 | 20231103 | 141300 | 4118445710 | 17520 | 17510 | 17520 | 17510 | 344 |
| 319 | 20231103 | 141200 | 4112419450 | 17510 | 17500 | 17510 | 17500 | 306 |
| 320 | 20231103 | 141100 | 4107062890 | 17510 | 17500 | 17520 | 17500 | 243 |
| 321 | 20231103 | 141000 | 4102808050 | 17510 | 17490 | 17510 | 17490 | 325 |
| 322 | 20231103 | 140900 | 4097121060 | 17500 | 17500 | 17510 | 17490 | 525 |
| 323 | 20231103 | 140800 | 4087933760 | 17500 | 17500 | 17500 | 17500 | 586 |
| 324 | 20231103 | 140700 | 4077678760 | 17490 | 17490 | 17490 | 17450 | 482 |
| 325 | 20231103 | 140600 | 4069255710 | 17490 | 17500 | 17500 | 17480 | 156 |
| 326 | 20231103 | 140500 | 4066527740 | 17500 | 17490 | 17510 | 17490 | 496 |
| 327 | 20231103 | 140400 | 4057847190 | 17490 | 17480 | 17500 | 17480 | 231 |
| 328 | 20231103 | 140300 | 4053806900 | 17480 | 17470 | 17480 | 17460 | 332 |
| 329 | 20231103 | 140200 | 4048006720 | 17460 | 17480 | 17490 | 17460 | 661 |
| 330 | 20231103 | 140100 | 4036458280 | 17480 | 17470 | 17480 | 17470 | 208 |
| 331 | 20231103 | 140000 | 4032823550 | 17470 | 17480 | 17480 | 17470 | 185 |
| 332 | 20231103 | 135900 | 4029590790 | 17490 | 17490 | 17500 | 17480 | 125 |
| 333 | 20231103 | 135800 | 4027404560 | 17490 | 17490 | 17500 | 17490 | 261 |
| 334 | 20231103 | 135700 | 4022839340 | 17480 | 17490 | 17490 | 17480 | 76 |
| 335 | 20231103 | 135600 | 4021510300 | 17500 | 17470 | 17510 | 17470 | 1619 |
| 336 | 20231103 | 135500 | 3993185780 | 17480 | 17460 | 17480 | 17450 | 256 |
| 337 | 20231103 | 135400 | 3988716070 | 17470 | 17460 | 17470 | 17460 | 105 |
| 338 | 20231103 | 135300 | 3986882110 | 17460 | 17460 | 17480 | 17460 | 151 |
| 339 | 20231103 | 135200 | 3984243900 | 17460 | 17480 | 17480 | 17430 | 634 |
| 340 | 20231103 | 135100 | 3973183380 | 17480 | 17480 | 17480 | 17470 | 172 |
| 341 | 20231103 | 135000 | 3970177330 | 17480 | 17460 | 17480 | 17460 | 142 |
| 342 | 20231103 | 134900 | 3967695930 | 17460 | 17460 | 17470 | 17460 | 277 |
| 343 | 20231103 | 134800 | 3962857410 | 17470 | 17480 | 17490 | 17470 | 210 |
| 344 | 20231103 | 134700 | 3959187380 | 17480 | 17500 | 17500 | 17480 | 277 |
| 345 | 20231103 | 134600 | 3954344790 | 17490 | 17500 | 17500 | 17480 | 371 |
| 346 | 20231103 | 134500 | 3947853590 | 17510 | 17490 | 17510 | 17490 | 418 |
| 347 | 20231103 | 134400 | 3940539080 | 17500 | 17490 | 17500 | 17490 | 437 |
| 348 | 20231103 | 134300 | 3932892640 | 17490 | 17470 | 17490 | 17470 | 811 |
| 349 | 20231103 | 134200 | 3918712770 | 17480 | 17470 | 17480 | 17470 | 217 |
| 350 | 20231103 | 134100 | 3914919730 | 17470 | 17470 | 17480 | 17460 | 259 |
| 351 | 20231103 | 134000 | 3910396000 | 17480 | 17460 | 17480 | 17460 | 275 |
| 352 | 20231103 | 133900 | 3905591330 | 17460 | 17450 | 17460 | 17450 | 136 |
| 353 | 20231103 | 133800 | 3903217670 | 17460 | 17480 | 17480 | 17460 | 266 |
| 354 | 20231103 | 133700 | 3898571330 | 17490 | 17480 | 17500 | 17480 | 354 |
| 355 | 20231103 | 133600 | 3892380030 | 17470 | 17420 | 17470 | 17420 | 388 |
| 356 | 20231103 | 133500 | 3885616810 | 17410 | 17420 | 17420 | 17400 | 420 |
| 357 | 20231103 | 133400 | 3878305830 | 17420 | 17480 | 17490 | 17420 | 922 |
| 358 | 20231103 | 133300 | 3862212510 | 17480 | 17480 | 17490 | 17470 | 141 |
| 359 | 20231103 | 133200 | 3859747270 | 17490 | 17490 | 17500 | 17480 | 112 |
| 360 | 20231103 | 133100 | 3857788040 | 17490 | 17460 | 17500 | 17450 | 1106 |
| 361 | 20231103 | 133000 | 3838469120 | 17460 | 17490 | 17510 | 17460 | 819 |
| 362 | 20231103 | 132900 | 3824151000 | 17490 | 17550 | 17550 | 17490 | 201 |
| 363 | 20231103 | 132800 | 3820633510 | 17570 | 17580 | 17590 | 17520 | 710 |
| 364 | 20231103 | 132700 | 3808179370 | 17560 | 17610 | 17610 | 17560 | 974 |
| 365 | 20231103 | 132600 | 3791041440 | 17610 | 17640 | 17650 | 17610 | 196 |
| 366 | 20231103 | 132500 | 3787585820 | 17640 | 17610 | 17640 | 17610 | 278 |
| 367 | 20231103 | 132400 | 3782685790 | 17630 | 17600 | 17630 | 17600 | 148 |
| 368 | 20231103 | 132300 | 3780080380 | 17600 | 17610 | 17610 | 17600 | 65 |
| 369 | 20231103 | 132200 | 3778936020 | 17610 | 17580 | 17610 | 17500 | 604 |
| 370 | 20231103 | 132100 | 3768334920 | 17580 | 17630 | 17630 | 17560 | 1513 |
| 371 | 20231103 | 132000 | 3741711430 | 17650 | 17620 | 17650 | 17610 | 264 |
| 372 | 20231103 | 131900 | 3737059010 | 17620 | 17670 | 17680 | 17620 | 703 |
| 373 | 20231103 | 131800 | 3724654750 | 17660 | 17660 | 17670 | 17650 | 221 |
| 374 | 20231103 | 131700 | 3720752120 | 17650 | 17680 | 17680 | 17650 | 46 |
| 375 | 20231103 | 131600 | 3719939360 | 17690 | 17690 | 17700 | 17690 | 236 |
| 376 | 20231103 | 131500 | 3715763810 | 17710 | 17710 | 17730 | 17710 | 173 |
| 377 | 20231103 | 131400 | 3712698450 | 17700 | 17720 | 17720 | 17700 | 81 |
| 378 | 20231103 | 131300 | 3711264430 | 17730 | 17740 | 17740 | 17720 | 302 |
| 379 | 20231103 | 131200 | 3705910020 | 17730 | 17730 | 17740 | 17730 | 214 |
| 380 | 20231103 | 131100 | 3702115210 | 17730 | 17720 | 17730 | 17720 | 50 |
| 381 | 20231103 | 131000 | 3701229190 | 17720 | 17710 | 17720 | 17700 | 259 |
| 382 | 20231103 | 130900 | 3696642350 | 17690 | 17750 | 17750 | 17690 | 784 |
| 383 | 20231103 | 130800 | 3682742420 | 17740 | 17750 | 17750 | 17740 | 167 |
| 384 | 20231103 | 130700 | 3679779150 | 17750 | 17750 | 17750 | 17750 | 205 |
| 385 | 20231103 | 130600 | 3676140400 | 17760 | 17760 | 17760 | 17750 | 330 |
| 386 | 20231103 | 130500 | 3670280090 | 17750 | 17760 | 17760 | 17750 | 170 |
| 387 | 20231103 | 130400 | 3667262230 | 17750 | 17740 | 17750 | 17740 | 136 |
| 388 | 20231103 | 130300 | 3664848700 | 17740 | 17730 | 17740 | 17730 | 658 |
| 389 | 20231103 | 130200 | 3653180910 | 17740 | 17740 | 17740 | 17710 | 296 |
| 390 | 20231103 | 130100 | 3647932080 | 17740 | 17720 | 17750 | 17720 | 524 |
| 391 | 20231103 | 130000 | 3638637800 | 17720 | 17690 | 17720 | 17690 | 568 |
| 392 | 20231103 | 125900 | 3628583310 | 17690 | 17680 | 17690 | 17680 | 171 |
| 393 | 20231103 | 125800 | 3625558910 | 17690 | 17690 | 17690 | 17680 | 251 |
| 394 | 20231103 | 125700 | 3621119780 | 17670 | 17660 | 17670 | 17650 | 217 |
| 395 | 20231103 | 125600 | 3617286270 | 17650 | 17670 | 17680 | 17650 | 242 |
| 396 | 20231103 | 125500 | 3613012940 | 17670 | 17650 | 17670 | 17650 | 87 |
| 397 | 20231103 | 125400 | 3611476640 | 17650 | 17640 | 17650 | 17630 | 179 |
| 398 | 20231103 | 125300 | 3608318690 | 17640 | 17620 | 17640 | 17620 | 244 |
| 399 | 20231103 | 125200 | 3604017600 | 17620 | 17650 | 17660 | 17620 | 657 |
| 400 | 20231103 | 125100 | 3592431850 | 17650 | 17700 | 17700 | 17650 | 467 |
| 401 | 20231103 | 125000 | 3584173950 | 17700 | 17690 | 17710 | 17670 | 161 |
| 402 | 20231103 | 124900 | 3581324650 | 17700 | 17700 | 17710 | 17700 | 228 |
| 403 | 20231103 | 124800 | 3577288340 | 17700 | 17700 | 17710 | 17700 | 281 |
| 404 | 20231103 | 124700 | 3572312380 | 17710 | 17710 | 17710 | 17700 | 238 |
| 405 | 20231103 | 124600 | 3568097590 | 17700 | 17710 | 17720 | 17700 | 324 |
| 406 | 20231103 | 124500 | 3562360540 | 17710 | 17720 | 17720 | 17700 | 191 |
| 407 | 20231103 | 124400 | 3558977180 | 17720 | 17710 | 17720 | 17700 | 229 |
| 408 | 20231103 | 124300 | 3554921790 | 17710 | 17670 | 17720 | 17670 | 430 |
| 409 | 20231103 | 124200 | 3547314180 | 17670 | 17650 | 17680 | 17650 | 952 |
| 410 | 20231103 | 124100 | 3530504460 | 17640 | 17640 | 17650 | 17640 | 200 |
| 411 | 20231103 | 124000 | 3526975290 | 17640 | 17640 | 17640 | 17640 | 76 |
| 412 | 20231103 | 123900 | 3525634650 | 17640 | 17640 | 17670 | 17620 | 1268 |
| 413 | 20231103 | 123800 | 3503271910 | 17670 | 17670 | 17670 | 17620 | 1714 |
| 414 | 20231103 | 123700 | 3473012010 | 17680 | 17710 | 17710 | 17680 | 680 |
| 415 | 20231103 | 123600 | 3460983810 | 17720 | 17700 | 17720 | 17700 | 421 |
| 416 | 20231103 | 123500 | 3453528770 | 17710 | 17730 | 17730 | 17710 | 279 |
| 417 | 20231103 | 123400 | 3448585220 | 17730 | 17740 | 17750 | 17730 | 529 |
| 418 | 20231103 | 123300 | 3439203390 | 17740 | 17730 | 17740 | 17730 | 215 |
| 419 | 20231103 | 123200 | 3435390360 | 17720 | 17740 | 17740 | 17720 | 232 |
| 420 | 20231103 | 123100 | 3431277160 | 17730 | 17740 | 17740 | 17730 | 158 |
| 421 | 20231103 | 123000 | 3428474740 | 17740 | 17730 | 17750 | 17730 | 404 |
| 422 | 20231103 | 122900 | 3421310240 | 17730 | 17710 | 17730 | 17710 | 219 |
| 423 | 20231103 | 122800 | 3417429150 | 17720 | 17740 | 17740 | 17720 | 354 |
| 424 | 20231103 | 122700 | 3411153520 | 17710 | 17730 | 17750 | 17710 | 344 |
| 425 | 20231103 | 122600 | 3405057060 | 17710 | 17740 | 17760 | 17710 | 209 |
| 426 | 20231103 | 122500 | 3401349500 | 17740 | 17740 | 17740 | 17730 | 300 |
| 427 | 20231103 | 122400 | 3396029860 | 17740 | 17720 | 17750 | 17720 | 673 |
| 428 | 20231103 | 122300 | 3384091500 | 17720 | 17720 | 17720 | 17690 | 196 |
| 429 | 20231103 | 122200 | 3380619970 | 17720 | 17730 | 17730 | 17680 | 1610 |
| 430 | 20231103 | 122100 | 3352129490 | 17730 | 17750 | 17770 | 17690 | 1028 |
| 431 | 20231103 | 122000 | 3333925100 | 17710 | 17810 | 17810 | 17710 | 1422 |
| 432 | 20231103 | 121900 | 3308663660 | 17820 | 17820 | 17820 | 17810 | 158 |
| 433 | 20231103 | 121800 | 3305848400 | 17830 | 17820 | 17830 | 17810 | 568 |
| 434 | 20231103 | 121700 | 3295723820 | 17800 | 17810 | 17820 | 17800 | 295 |
| 435 | 20231103 | 121600 | 3290469480 | 17820 | 17830 | 17830 | 17820 | 259 |
| 436 | 20231103 | 121500 | 3285853090 | 17830 | 17830 | 17830 | 17820 | 449 |
| 437 | 20231103 | 121400 | 3277851050 | 17830 | 17830 | 17830 | 17830 | 217 |
| 438 | 20231103 | 121300 | 3273981940 | 17830 | 17830 | 17830 | 17820 | 162 |
| 439 | 20231103 | 121200 | 3271094050 | 17830 | 17830 | 17830 | 17820 | 163 |
| 440 | 20231103 | 121100 | 3268188260 | 17830 | 17820 | 17830 | 17820 | 395 |
| 441 | 20231103 | 121000 | 3261147040 | 17830 | 17830 | 17830 | 17830 | 104 |
| 442 | 20231103 | 120900 | 3259292720 | 17830 | 17820 | 17830 | 17820 | 211 |
| 443 | 20231103 | 120800 | 3255531210 | 17810 | 17820 | 17820 | 17800 | 260 |
| 444 | 20231103 | 120700 | 3250901730 | 17820 | 17820 | 17820 | 17820 | 3 |
| 445 | 20231103 | 120600 | 3250848270 | 17820 | 17790 | 17840 | 17780 | 510 |
| 446 | 20231103 | 120500 | 3241769300 | 17800 | 17850 | 17850 | 17790 | 954 |
| 447 | 20231103 | 120400 | 3224783530 | 17840 | 17880 | 17880 | 17840 | 397 |
| 448 | 20231103 | 120300 | 3217691070 | 17890 | 17880 | 17890 | 17880 | 144 |
| 449 | 20231103 | 120200 | 3215115210 | 17890 | 17860 | 17890 | 17860 | 343 |
| 450 | 20231103 | 120100 | 3208982550 | 17860 | 17870 | 17870 | 17850 | 310 |
| 451 | 20231103 | 120000 | 3203444290 | 17890 | 17880 | 17890 | 17870 | 842 |
| 452 | 20231103 | 115900 | 3188391240 | 17880 | 17840 | 17890 | 17730 | 1283 |
| 453 | 20231103 | 115800 | 3165478340 | 17680 | 17940 | 17940 | 17670 | 3079 |
| 454 | 20231103 | 115700 | 3110560170 | 17940 | 17950 | 17950 | 17940 | 462 |
| 455 | 20231103 | 115600 | 3102269350 | 17950 | 17940 | 17950 | 17940 | 442 |
| 456 | 20231103 | 115500 | 3094336610 | 17930 | 17930 | 17940 | 17930 | 414 |
| 457 | 20231103 | 115400 | 3086910680 | 17930 | 17930 | 17930 | 17910 | 366 |
| 458 | 20231103 | 115300 | 3080350270 | 17930 | 17930 | 17940 | 17920 | 910 |
| 459 | 20231103 | 115200 | 3064032970 | 17930 | 17920 | 17930 | 17920 | 247 |
| 460 | 20231103 | 115100 | 3059605760 | 17920 | 17910 | 17920 | 17910 | 491 |
| 461 | 20231103 | 115000 | 3050810390 | 17910 | 17890 | 17920 | 17890 | 1108 |
| 462 | 20231103 | 114900 | 3030968650 | 17880 | 17880 | 17890 | 17870 | 333 |
| 463 | 20231103 | 114800 | 3025011850 | 17890 | 17880 | 17890 | 17880 | 274 |
| 464 | 20231103 | 114700 | 3020110250 | 17850 | 17890 | 17900 | 17840 | 1154 |
| 465 | 20231103 | 114600 | 2999473070 | 17880 | 17820 | 17880 | 17820 | 1699 |
| 466 | 20231103 | 114500 | 2969147780 | 17810 | 17800 | 17820 | 17800 | 432 |
| 467 | 20231103 | 114400 | 2961453720 | 17800 | 17810 | 17810 | 17770 | 520 |
| 468 | 20231103 | 114300 | 2952197750 | 17800 | 17760 | 17800 | 17760 | 250 |
| 469 | 20231103 | 114200 | 2947753260 | 17740 | 17790 | 17790 | 17740 | 2057 |
| 470 | 20231103 | 114100 | 2911247910 | 17800 | 17820 | 17830 | 17790 | 1107 |
| 471 | 20231103 | 114000 | 2891533480 | 17800 | 17850 | 17850 | 17780 | 1167 |
| 472 | 20231103 | 113900 | 2870745880 | 17860 | 17870 | 17870 | 17840 | 510 |
| 473 | 20231103 | 113800 | 2861637170 | 17870 | 17860 | 17870 | 17860 | 292 |
| 474 | 20231103 | 113700 | 2856419820 | 17860 | 17860 | 17870 | 17850 | 485 |
| 475 | 20231103 | 113600 | 2847757690 | 17870 | 17880 | 17880 | 17870 | 636 |
| 476 | 20231103 | 113500 | 2836389630 | 17880 | 17870 | 17880 | 17870 | 407 |
| 477 | 20231103 | 113400 | 2829113500 | 17880 | 17860 | 17880 | 17860 | 298 |
| 478 | 20231103 | 113300 | 2823786640 | 17860 | 17870 | 17870 | 17860 | 333 |
| 479 | 20231103 | 113200 | 2817836530 | 17850 | 17870 | 17880 | 17850 | 871 |
| 480 | 20231103 | 113100 | 2802273990 | 17860 | 17830 | 17860 | 17830 | 663 |
| 481 | 20231103 | 113000 | 2790441200 | 17820 | 17840 | 17840 | 17780 | 1177 |
| 482 | 20231103 | 112900 | 2769475780 | 17840 | 17850 | 17860 | 17840 | 736 |
| 483 | 20231103 | 112800 | 2756340780 | 17850 | 17860 | 17860 | 17830 | 421 |
| 484 | 20231103 | 112700 | 2748826040 | 17850 | 17830 | 17860 | 17810 | 565 |
| 485 | 20231103 | 112600 | 2738747270 | 17830 | 17830 | 17840 | 17830 | 1445 |
| 486 | 20231103 | 112500 | 2712971530 | 17800 | 17800 | 17800 | 17790 | 1027 |
| 487 | 20231103 | 112400 | 2694693580 | 17800 | 17840 | 17840 | 17800 | 553 |
| 488 | 20231103 | 112300 | 2684833910 | 17850 | 17840 | 17860 | 17830 | 1079 |
| 489 | 20231103 | 112200 | 2665580050 | 17840 | 17820 | 17850 | 17820 | 811 |
| 490 | 20231103 | 112100 | 2651110870 | 17810 | 17790 | 17810 | 17790 | 2049 |
| 491 | 20231103 | 112000 | 2614639020 | 17790 | 17780 | 17790 | 17780 | 981 |
| 492 | 20231103 | 111900 | 2597187710 | 17780 | 17780 | 17780 | 17770 | 825 |
| 493 | 20231103 | 111800 | 2582521170 | 17780 | 17760 | 17790 | 17760 | 1992 |
| 494 | 20231103 | 111700 | 2547141160 | 17750 | 17760 | 17780 | 17750 | 787 |
| 495 | 20231103 | 111600 | 2533162120 | 17760 | 17760 | 17770 | 17760 | 1531 |
| 496 | 20231103 | 111500 | 2505965960 | 17750 | 17760 | 17760 | 17720 | 1845 |
| 497 | 20231103 | 111400 | 2473238380 | 17760 | 17790 | 17790 | 17760 | 1320 |
| 498 | 20231103 | 111300 | 2449774810 | 17790 | 17790 | 17790 | 17780 | 1110 |
| 499 | 20231103 | 111200 | 2430032920 | 17790 | 17800 | 17800 | 17790 | 924 |
| 500 | 20231103 | 111100 | 2413586740 | 17790 | 17800 | 17800 | 17790 | 2306 |
| 501 | 20231103 | 111000 | 2372543680 | 17800 | 17790 | 17800 | 17790 | 1293 |
| 502 | 20231103 | 110900 | 2349532520 | 17790 | 17750 | 17800 | 17740 | 2471 |
| 503 | 20231103 | 110800 | 2305612940 | 17750 | 17730 | 17770 | 17730 | 3510 |
| 504 | 20231103 | 110700 | 2243296030 | 17730 | 17730 | 17740 | 17720 | 1987 |
| 505 | 20231103 | 110600 | 2208061580 | 17720 | 17710 | 17730 | 17710 | 1811 |
| 506 | 20231103 | 110500 | 2175963920 | 17710 | 17690 | 17720 | 17680 | 3922 |
| 507 | 20231103 | 110400 | 2106549790 | 17690 | 17650 | 17690 | 17640 | 2229 |
| 508 | 20231103 | 110300 | 2067164150 | 17640 | 17630 | 17650 | 17630 | 1825 |
| 509 | 20231103 | 110200 | 2034977280 | 17630 | 17620 | 17630 | 17610 | 908 |
| 510 | 20231103 | 110100 | 2018978630 | 17620 | 17610 | 17620 | 17590 | 736 |
| 511 | 20231103 | 110000 | 2006020330 | 17600 | 17560 | 17610 | 17550 | 6157 |
| 512 | 20231103 | 105900 | 1897763710 | 17560 | 17550 | 17560 | 17550 | 518 |
| 513 | 20231103 | 105800 | 1888669390 | 17550 | 17530 | 17550 | 17520 | 1328 |
| 514 | 20231103 | 105700 | 1865369300 | 17530 | 17530 | 17530 | 17520 | 394 |
| 515 | 20231103 | 105600 | 1858462500 | 17530 | 17500 | 17530 | 17480 | 1906 |
| 516 | 20231103 | 105500 | 1825060250 | 17510 | 17520 | 17520 | 17500 | 899 |
| 517 | 20231103 | 105400 | 1809316430 | 17520 | 17500 | 17530 | 17400 | 3493 |
| 518 | 20231103 | 105300 | 1748290450 | 17400 | 17500 | 17520 | 17400 | 3376 |
| 519 | 20231103 | 105200 | 1689335100 | 17500 | 17490 | 17520 | 17400 | 9091 |
| 520 | 20231103 | 105100 | 1530667830 | 17490 | 17490 | 17500 | 17460 | 918 |
| 521 | 20231103 | 105000 | 1514616620 | 17480 | 17450 | 17500 | 17440 | 5449 |
| 522 | 20231103 | 104900 | 1419393880 | 17440 | 17410 | 17450 | 17410 | 1701 |
| 523 | 20231103 | 104800 | 1389740760 | 17400 | 17400 | 17440 | 17400 | 2069 |
| 524 | 20231103 | 104700 | 1353714960 | 17400 | 17370 | 17400 | 17360 | 1416 |
| 525 | 20231103 | 104600 | 1329109920 | 17360 | 17340 | 17360 | 17330 | 2396 |
| 526 | 20231103 | 104500 | 1287544880 | 17340 | 17350 | 17350 | 17320 | 812 |
| 527 | 20231103 | 104400 | 1273467540 | 17350 | 17330 | 17350 | 17310 | 2478 |
| 528 | 20231103 | 104300 | 1230544810 | 17330 | 17330 | 17340 | 17330 | 564 |
| 529 | 20231103 | 104200 | 1220768160 | 17330 | 17330 | 17340 | 17330 | 1467 |
| 530 | 20231103 | 104100 | 1195341190 | 17330 | 17340 | 17350 | 17330 | 521 |
| 531 | 20231103 | 104000 | 1186307560 | 17340 | 17300 | 17340 | 17290 | 1306 |
| 532 | 20231103 | 103900 | 1163703460 | 17300 | 17300 | 17310 | 17290 | 774 |
| 533 | 20231103 | 103800 | 1150312740 | 17290 | 17220 | 17290 | 17220 | 1304 |
| 534 | 20231103 | 103700 | 1127831200 | 17230 | 17160 | 17230 | 17160 | 827 |
| 535 | 20231103 | 103600 | 1113602300 | 17150 | 17130 | 17150 | 17120 | 3169 |
| 536 | 20231103 | 103500 | 1059288590 | 17130 | 17100 | 17130 | 17100 | 3525 |
| 537 | 20231103 | 103400 | 998950550 | 17110 | 17100 | 17110 | 17100 | 627 |
| 538 | 20231103 | 103300 | 988224760 | 17100 | 17110 | 17110 | 17100 | 179 |
| 539 | 20231103 | 103200 | 985163070 | 17110 | 17090 | 17110 | 17090 | 506 |
| 540 | 20231103 | 103100 | 976508190 | 17090 | 17070 | 17090 | 17070 | 1895 |
| 541 | 20231103 | 103000 | 944139850 | 17060 | 17060 | 17060 | 17050 | 454 |
| 542 | 20231103 | 102900 | 936396730 | 17060 | 17060 | 17070 | 17060 | 438 |
| 543 | 20231103 | 102800 | 928924240 | 17070 | 17060 | 17080 | 17060 | 610 |
| 544 | 20231103 | 102700 | 918512090 | 17050 | 17040 | 17050 | 17030 | 1521 |
| 545 | 20231103 | 102600 | 892584520 | 17040 | 17030 | 17040 | 17030 | 656 |
| 546 | 20231103 | 102500 | 881411880 | 17020 | 17000 | 17020 | 17000 | 571 |
| 547 | 20231103 | 102400 | 871695390 | 17000 | 17010 | 17010 | 17000 | 470 |
| 548 | 20231103 | 102300 | 863702350 | 17020 | 17010 | 17020 | 17010 | 1681 |
| 549 | 20231103 | 102200 | 835093730 | 17020 | 16980 | 17020 | 16980 | 1374 |
| 550 | 20231103 | 102100 | 811754450 | 16980 | 16990 | 16990 | 16980 | 295 |
| 551 | 20231103 | 102000 | 806745050 | 16990 | 16990 | 17000 | 16990 | 206 |
| 552 | 20231103 | 101900 | 803244800 | 16990 | 17000 | 17000 | 16990 | 706 |
| 553 | 20231103 | 101800 | 791246870 | 16990 | 17010 | 17010 | 16960 | 101 |
| 554 | 20231103 | 101700 | 789531290 | 17020 | 16960 | 17030 | 16960 | 4242 |
| 555 | 20231103 | 101600 | 717415000 | 16970 | 16950 | 16970 | 16950 | 636 |
| 556 | 20231103 | 101500 | 706633390 | 16950 | 16950 | 16950 | 16950 | 359 |
| 557 | 20231103 | 101400 | 700548340 | 16950 | 16950 | 16950 | 16940 | 274 |
| 558 | 20231103 | 101300 | 695905880 | 16950 | 16920 | 16950 | 16920 | 398 |
| 559 | 20231103 | 101200 | 689166800 | 16920 | 16870 | 16920 | 16860 | 2100 |
| 560 | 20231103 | 101100 | 653674070 | 16880 | 16890 | 16890 | 16880 | 449 |
| 561 | 20231103 | 101000 | 646091260 | 16900 | 16900 | 16930 | 16900 | 445 |
| 562 | 20231103 | 100900 | 638566250 | 16900 | 16890 | 16930 | 16880 | 1262 |
| 563 | 20231103 | 100800 | 617238020 | 16880 | 16860 | 16880 | 16860 | 324 |
| 564 | 20231103 | 100700 | 611772740 | 16850 | 16860 | 16860 | 16820 | 475 |
| 565 | 20231103 | 100600 | 603767710 | 16870 | 16800 | 16870 | 16800 | 861 |
| 566 | 20231103 | 100500 | 589287250 | 16810 | 16790 | 16840 | 16780 | 2056 |
| 567 | 20231103 | 100400 | 554740040 | 16790 | 16790 | 16790 | 16790 | 159 |
| 568 | 20231103 | 100300 | 552070430 | 16790 | 16800 | 16800 | 16790 | 469 |
| 569 | 20231103 | 100200 | 544193750 | 16800 | 16770 | 16800 | 16770 | 556 |
| 570 | 20231103 | 100100 | 534862430 | 16770 | 16790 | 16800 | 16750 | 699 |
| 571 | 20231103 | 100000 | 523130820 | 16740 | 16690 | 16740 | 16680 | 2644 |
| 572 | 20231103 | 095900 | 478948130 | 16680 | 16640 | 16680 | 16640 | 153 |
| 573 | 20231103 | 095800 | 476397960 | 16640 | 16620 | 16640 | 16620 | 797 |
| 574 | 20231103 | 095700 | 463142270 | 16630 | 16510 | 16640 | 16510 | 1400 |
| 575 | 20231103 | 095600 | 439970060 | 16510 | 16500 | 16510 | 16500 | 36 |
| 576 | 20231103 | 095500 | 439375960 | 16480 | 16460 | 16480 | 16460 | 21 |
| 577 | 20231103 | 095400 | 439030180 | 16450 | 16440 | 16500 | 16440 | 1110 |
| 578 | 20231103 | 095300 | 420760060 | 16380 | 16410 | 16420 | 16330 | 1575 |
| 579 | 20231103 | 095200 | 394948380 | 16410 | 16400 | 16420 | 16390 | 576 |
| 580 | 20231103 | 095100 | 385501140 | 16410 | 16460 | 16460 | 16410 | 729 |
| 581 | 20231103 | 095000 | 373518540 | 16400 | 16520 | 16530 | 16400 | 4312 |
| 582 | 20231103 | 094900 | 302556560 | 16530 | 16580 | 16580 | 16530 | 185 |
| 583 | 20231103 | 094800 | 299496660 | 16570 | 16520 | 16570 | 16520 | 67 |
| 584 | 20231103 | 094700 | 298388770 | 16520 | 16560 | 16560 | 16520 | 694 |
| 585 | 20231103 | 094600 | 286913220 | 16560 | 16590 | 16600 | 16560 | 369 |
| 586 | 20231103 | 094500 | 280800850 | 16590 | 16570 | 16590 | 16570 | 80 |
| 587 | 20231103 | 094400 | 279474850 | 16570 | 16560 | 16570 | 16560 | 211 |
| 588 | 20231103 | 094300 | 275980590 | 16560 | 16610 | 16610 | 16560 | 650 |
| 589 | 20231103 | 094200 | 265203560 | 16600 | 16630 | 16630 | 16600 | 230 |
| 590 | 20231103 | 094100 | 261385160 | 16590 | 16580 | 16610 | 16580 | 235 |
| 591 | 20231103 | 094000 | 257486730 | 16580 | 16640 | 16640 | 16580 | 820 |
| 592 | 20231103 | 093900 | 243865130 | 16640 | 16650 | 16650 | 16640 | 42 |
| 593 | 20231103 | 093800 | 243166210 | 16630 | 16670 | 16670 | 16630 | 1406 |
| 594 | 20231103 | 093700 | 219757390 | 16660 | 16700 | 16700 | 16660 | 748 |
| 595 | 20231103 | 093600 | 207288270 | 16710 | 16720 | 16720 | 16680 | 383 |
| 596 | 20231103 | 093500 | 200887580 | 16780 | 16780 | 16780 | 16780 | 0 |
| 597 | 20231103 | 093400 | 200887580 | 16780 | 16780 | 16780 | 16780 | 1 |
| 598 | 20231103 | 093300 | 200870800 | 16700 | 16680 | 16700 | 16680 | 67 |
| 599 | 20231103 | 093200 | 199753180 | 16680 | 16680 | 16680 | 16680 | 38 |
| 600 | 20231103 | 093100 | 199119340 | 16700 | 16700 | 16700 | 16700 | 14 |
| 601 | 20231103 | 093000 | 198885540 | 16660 | 16690 | 16690 | 16660 | 1227 |
| 602 | 20231103 | 092900 | 178423820 | 16680 | 16680 | 16680 | 16680 | 0 |
| 603 | 20231103 | 092800 | 178423820 | 16680 | 16680 | 16680 | 16670 | 120 |
| 604 | 20231103 | 092700 | 176422840 | 16680 | 16700 | 16700 | 16680 | 578 |
| 605 | 20231103 | 092600 | 166778750 | 16710 | 16750 | 16780 | 16710 | 497 |
| 606 | 20231103 | 092500 | 158459860 | 16750 | 16750 | 16750 | 16750 | 2 |
| 607 | 20231103 | 092400 | 158426360 | 16720 | 16720 | 16720 | 16720 | 0 |
| 608 | 20231103 | 092300 | 158426360 | 16720 | 16720 | 16720 | 16720 | 5 |
| 609 | 20231103 | 092200 | 158342760 | 16720 | 16730 | 16730 | 16720 | 341 |
| 610 | 20231103 | 092100 | 152640560 | 16740 | 16740 | 16740 | 16740 | 10 |
| 611 | 20231103 | 092000 | 152473160 | 16740 | 16740 | 16740 | 16740 | 4 |
| 612 | 20231103 | 091900 | 152406200 | 16720 | 16720 | 16720 | 16720 | 1 |
| 613 | 20231103 | 091800 | 152389480 | 16720 | 16730 | 16730 | 16710 | 260 |
| 614 | 20231103 | 091700 | 148042320 | 16730 | 16730 | 16730 | 16730 | 0 |
| 615 | 20231103 | 091600 | 148042320 | 16730 | 16730 | 16730 | 16730 | 20 |
| 616 | 20231103 | 091500 | 147707720 | 16700 | 16700 | 16700 | 16700 | 18 |
| 617 | 20231103 | 091400 | 147407120 | 16700 | 16700 | 16700 | 16700 | 77 |
| 618 | 20231103 | 091300 | 146121220 | 16700 | 16700 | 16700 | 16680 | 643 |
| 619 | 20231103 | 091200 | 135387700 | 16700 | 16740 | 16740 | 16700 | 538 |
| 620 | 20231103 | 091100 | 126399120 | 16740 | 16740 | 16740 | 16740 | 22 |
| 621 | 20231103 | 091000 | 126030840 | 16740 | 16740 | 16740 | 16740 | 130 |
| 622 | 20231103 | 090900 | 123854640 | 16740 | 16740 | 16740 | 16740 | 194 |
| 623 | 20231103 | 090800 | 120607080 | 16740 | 16710 | 16740 | 16710 | 60 |
| 624 | 20231103 | 090700 | 119603280 | 16720 | 16710 | 16720 | 16710 | 30 |
| 625 | 20231103 | 090600 | 119101930 | 16720 | 16670 | 16720 | 16670 | 11 |
| 626 | 20231103 | 090500 | 118918510 | 16660 | 16710 | 16710 | 16660 | 1339 |
| 627 | 20231103 | 090400 | 96573250 | 16730 | 16750 | 16800 | 16730 | 973 |
| 628 | 20231103 | 090300 | 80275430 | 16750 | 16750 | 16750 | 16750 | 204 |
| 629 | 20231103 | 090200 | 76858430 | 16750 | 16800 | 16800 | 16750 | 1225 |
| 630 | 20231103 | 090100 | 56330030 | 16800 | 16910 | 16920 | 16800 | 1418 |
| 631 | 20231103 | 090000 | 32501020 | 16910 | 16910 | 16910 | 16910 | 1922 |