30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 31286 |
| 3 | 20231106 | 190600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 4 | 20231106 | 190500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 5 | 20231106 | 190400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 6 | 20231106 | 190300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 7 | 20231106 | 190200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 8 | 20231106 | 190100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 9 | 20231106 | 190000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 10 | 20231106 | 185900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 11 | 20231106 | 185800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 12 | 20231106 | 185700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 13 | 20231106 | 185600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 14 | 20231106 | 185500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 15 | 20231106 | 185400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 16 | 20231106 | 185300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 17 | 20231106 | 185200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 18 | 20231106 | 185100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 19 | 20231106 | 185000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 20 | 20231106 | 184900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 21 | 20231106 | 184800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 22 | 20231106 | 184700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 23 | 20231106 | 184600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 24 | 20231106 | 184500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 25 | 20231106 | 184400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 26 | 20231106 | 184300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 27 | 20231106 | 184200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 28 | 20231106 | 184100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 29 | 20231106 | 184000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 30 | 20231106 | 183900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 31 | 20231106 | 183800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 32 | 20231106 | 183700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 31286 |
| 33 | 20231106 | 183600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 34 | 20231106 | 183500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 35 | 20231106 | 183400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 36 | 20231106 | 183300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 37 | 20231106 | 183200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 38 | 20231106 | 183100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 39 | 20231106 | 183000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 40 | 20231106 | 182900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 41 | 20231106 | 182800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 42 | 20231106 | 182700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 43 | 20231106 | 182600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 44 | 20231106 | 182500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 45 | 20231106 | 182400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 46 | 20231106 | 182300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 47 | 20231106 | 182200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 48 | 20231106 | 182100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 49 | 20231106 | 182000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 50 | 20231106 | 181900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 51 | 20231106 | 181800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 52 | 20231106 | 181700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 53 | 20231106 | 181600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 54 | 20231106 | 181500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 55 | 20231106 | 181400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 56 | 20231106 | 181300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 57 | 20231106 | 181200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 58 | 20231106 | 181100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 59 | 20231106 | 181000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 60 | 20231106 | 180900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 61 | 20231106 | 180800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 62 | 20231106 | 180700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 31286 |
| 63 | 20231106 | 180600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 64 | 20231106 | 180500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 65 | 20231106 | 180400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 66 | 20231106 | 180300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 67 | 20231106 | 180200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 68 | 20231106 | 180100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 69 | 20231106 | 180000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 70 | 20231106 | 175900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 71 | 20231106 | 175800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 72 | 20231106 | 175700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 73 | 20231106 | 175600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 74 | 20231106 | 175500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 75 | 20231106 | 175400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 76 | 20231106 | 175300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 77 | 20231106 | 175200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 78 | 20231106 | 175100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 79 | 20231106 | 175000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 80 | 20231106 | 174900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 81 | 20231106 | 174800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 82 | 20231106 | 174700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 83 | 20231106 | 174600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 84 | 20231106 | 174500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 85 | 20231106 | 174400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 86 | 20231106 | 174300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 87 | 20231106 | 174200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 88 | 20231106 | 174100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 89 | 20231106 | 174000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 90 | 20231106 | 173900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 91 | 20231106 | 173800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 92 | 20231106 | 173700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 31286 |
| 93 | 20231106 | 173600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 94 | 20231106 | 173500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 95 | 20231106 | 173400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 96 | 20231106 | 173300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 97 | 20231106 | 173200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 98 | 20231106 | 173100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 99 | 20231106 | 173000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 100 | 20231106 | 172900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 101 | 20231106 | 172800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 102 | 20231106 | 172700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 103 | 20231106 | 172600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 104 | 20231106 | 172500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 105 | 20231106 | 172400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 106 | 20231106 | 172300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 107 | 20231106 | 172200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 108 | 20231106 | 172100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 109 | 20231106 | 172000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 110 | 20231106 | 171900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 111 | 20231106 | 171800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 112 | 20231106 | 171700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 113 | 20231106 | 171600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 114 | 20231106 | 171500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 115 | 20231106 | 171400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 116 | 20231106 | 171300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 117 | 20231106 | 171200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 118 | 20231106 | 171100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 119 | 20231106 | 171000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 120 | 20231106 | 170900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 121 | 20231106 | 170800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 122 | 20231106 | 170700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 31286 |
| 123 | 20231106 | 170600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 124 | 20231106 | 170500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 125 | 20231106 | 170400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 126 | 20231106 | 170300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 127 | 20231106 | 170200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 128 | 20231106 | 170100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 129 | 20231106 | 170000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 130 | 20231106 | 165900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 131 | 20231106 | 165800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 132 | 20231106 | 165700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 133 | 20231106 | 165600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 134 | 20231106 | 165500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 135 | 20231106 | 165400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 136 | 20231106 | 165300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 137 | 20231106 | 165200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 138 | 20231106 | 165100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 139 | 20231106 | 165000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 140 | 20231106 | 164900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 141 | 20231106 | 164800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 142 | 20231106 | 164700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 143 | 20231106 | 164600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 144 | 20231106 | 164500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 145 | 20231106 | 164400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 146 | 20231106 | 164300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 147 | 20231106 | 164200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 148 | 20231106 | 164100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 149 | 20231106 | 164000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 150 | 20231106 | 163900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 151 | 20231106 | 163800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 152 | 20231106 | 163700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 31286 |
| 153 | 20231106 | 163600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 154 | 20231106 | 163500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 155 | 20231106 | 163400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 156 | 20231106 | 163300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 157 | 20231106 | 163200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 158 | 20231106 | 163100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 159 | 20231106 | 163000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 160 | 20231106 | 162900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 161 | 20231106 | 162800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 162 | 20231106 | 162700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 163 | 20231106 | 162600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 164 | 20231106 | 162500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 165 | 20231106 | 162400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 166 | 20231106 | 162300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 167 | 20231106 | 162200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 168 | 20231106 | 162100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 169 | 20231106 | 162000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 170 | 20231106 | 161900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 171 | 20231106 | 161800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 172 | 20231106 | 161700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 173 | 20231106 | 161600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 174 | 20231106 | 161500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 175 | 20231106 | 161400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 176 | 20231106 | 161300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 177 | 20231106 | 161200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 178 | 20231106 | 161100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 179 | 20231106 | 161000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 180 | 20231106 | 160900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 181 | 20231106 | 160800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 182 | 20231106 | 160700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 31286 |
| 183 | 20231106 | 160600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 184 | 20231106 | 160500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 185 | 20231106 | 160400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 186 | 20231106 | 160300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 187 | 20231106 | 160200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 188 | 20231106 | 160100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 189 | 20231106 | 160000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 190 | 20231106 | 155900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 191 | 20231106 | 155800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 192 | 20231106 | 155700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 193 | 20231106 | 155600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 194 | 20231106 | 155500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 195 | 20231106 | 155400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 196 | 20231106 | 155300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 197 | 20231106 | 155200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 198 | 20231106 | 155100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 199 | 20231106 | 155000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 200 | 20231106 | 154900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 201 | 20231106 | 154800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 202 | 20231106 | 154700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 203 | 20231106 | 154600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 204 | 20231106 | 154500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 205 | 20231106 | 154400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 206 | 20231106 | 154300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 207 | 20231106 | 154200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 208 | 20231106 | 154100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 209 | 20231106 | 154000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 210 | 20231106 | 153900 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 211 | 20231106 | 153800 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20231106 | 153700 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 31286 |
| 213 | 20231106 | 153600 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20231106 | 153500 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20231106 | 153400 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20231106 | 153300 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20231106 | 153200 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20231106 | 153100 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 0 |
| 219 | 20231106 | 153000 | 7721611150 | 2725 | 2725 | 2725 | 2725 | 31286 |
| 220 | 20231106 | 152900 | 7636356800 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20231106 | 152800 | 7636356800 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20231106 | 152700 | 7636356800 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20231106 | 152600 | 7636356800 | 2730 | 2730 | 2730 | 2730 | 0 |
| 224 | 20231106 | 152500 | 7636356800 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20231106 | 152400 | 7636356800 | 2730 | 2730 | 2730 | 2730 | 0 |
| 226 | 20231106 | 152300 | 7636356800 | 2730 | 2730 | 2730 | 2730 | 0 |
| 227 | 20231106 | 152200 | 7636356800 | 2730 | 2730 | 2730 | 2730 | 0 |
| 228 | 20231106 | 152100 | 7636356800 | 2730 | 2730 | 2730 | 2730 | 0 |
| 229 | 20231106 | 152000 | 7636356800 | 2730 | 2730 | 2730 | 2730 | 0 |
| 230 | 20231106 | 151900 | 7636356800 | 2730 | 2725 | 2730 | 2715 | 27140 |
| 231 | 20231106 | 151800 | 7562353965 | 2715 | 2730 | 2730 | 2715 | 18303 |
| 232 | 20231106 | 151700 | 7512552020 | 2730 | 2725 | 2730 | 2725 | 27391 |
| 233 | 20231106 | 151600 | 7437849605 | 2730 | 2730 | 2730 | 2725 | 2160 |
| 234 | 20231106 | 151500 | 7431963495 | 2730 | 2730 | 2730 | 2725 | 1333 |
| 235 | 20231106 | 151400 | 7428330930 | 2730 | 2725 | 2730 | 2720 | 10083 |
| 236 | 20231106 | 151300 | 7400854665 | 2725 | 2720 | 2725 | 2720 | 812 |
| 237 | 20231106 | 151200 | 7398644940 | 2720 | 2720 | 2720 | 2715 | 3033 |
| 238 | 20231106 | 151100 | 7390396185 | 2715 | 2715 | 2715 | 2715 | 7626 |
| 239 | 20231106 | 151000 | 7369691595 | 2720 | 2720 | 2725 | 2715 | 5755 |
| 240 | 20231106 | 150900 | 7354037270 | 2720 | 2720 | 2725 | 2720 | 1652 |
| 241 | 20231106 | 150800 | 7349543670 | 2725 | 2720 | 2725 | 2710 | 6518 |
| 242 | 20231106 | 150700 | 7331815660 | 2710 | 2715 | 2720 | 2710 | 7350 |
| 243 | 20231106 | 150600 | 7311841645 | 2715 | 2720 | 2725 | 2715 | 8518 |
| 244 | 20231106 | 150500 | 7288673685 | 2725 | 2725 | 2725 | 2725 | 1541 |
| 245 | 20231106 | 150400 | 7284474460 | 2725 | 2725 | 2725 | 2715 | 11607 |
| 246 | 20231106 | 150300 | 7252882535 | 2730 | 2730 | 2730 | 2725 | 3310 |
| 247 | 20231106 | 150200 | 7243852175 | 2735 | 2740 | 2740 | 2730 | 25074 |
| 248 | 20231106 | 150100 | 7175312770 | 2740 | 2740 | 2745 | 2735 | 16244 |
| 249 | 20231106 | 150000 | 7130805930 | 2740 | 2735 | 2740 | 2735 | 10812 |
| 250 | 20231106 | 145900 | 7101204980 | 2735 | 2730 | 2735 | 2730 | 7625 |
| 251 | 20231106 | 145800 | 7080359185 | 2735 | 2730 | 2735 | 2730 | 2315 |
| 252 | 20231106 | 145700 | 7074039135 | 2730 | 2730 | 2735 | 2725 | 7514 |
| 253 | 20231106 | 145600 | 7053528535 | 2730 | 2715 | 2730 | 2715 | 3976 |
| 254 | 20231106 | 145500 | 7042694135 | 2725 | 2720 | 2725 | 2720 | 7571 |
| 255 | 20231106 | 145400 | 7022098470 | 2720 | 2720 | 2720 | 2715 | 3956 |
| 256 | 20231106 | 145300 | 7011350150 | 2720 | 2715 | 2720 | 2715 | 9205 |
| 257 | 20231106 | 145200 | 6986356810 | 2715 | 2715 | 2715 | 2710 | 2751 |
| 258 | 20231106 | 145100 | 6978887955 | 2715 | 2710 | 2715 | 2710 | 14668 |
| 259 | 20231106 | 145000 | 6939134565 | 2710 | 2715 | 2715 | 2710 | 6061 |
| 260 | 20231106 | 144900 | 6922709230 | 2715 | 2710 | 2715 | 2710 | 3766 |
| 261 | 20231106 | 144800 | 6912488125 | 2715 | 2715 | 2715 | 2705 | 335 |
| 262 | 20231106 | 144700 | 6911580900 | 2710 | 2710 | 2710 | 2705 | 6765 |
| 263 | 20231106 | 144600 | 6893248645 | 2705 | 2710 | 2710 | 2705 | 7079 |
| 264 | 20231106 | 144500 | 6874096305 | 2710 | 2710 | 2710 | 2710 | 7 |
| 265 | 20231106 | 144400 | 6874077335 | 2710 | 2705 | 2710 | 2700 | 431 |
| 266 | 20231106 | 144300 | 6872913470 | 2700 | 2705 | 2710 | 2700 | 448 |
| 267 | 20231106 | 144200 | 6871701850 | 2705 | 2710 | 2710 | 2705 | 3565 |
| 268 | 20231106 | 144100 | 6862058520 | 2705 | 2705 | 2705 | 2705 | 458 |
| 269 | 20231106 | 144000 | 6860819630 | 2705 | 2705 | 2710 | 2705 | 1157 |
| 270 | 20231106 | 143900 | 6857689845 | 2705 | 2710 | 2710 | 2705 | 230 |
| 271 | 20231106 | 143800 | 6857067545 | 2710 | 2705 | 2710 | 2705 | 380 |
| 272 | 20231106 | 143700 | 6856039635 | 2705 | 2705 | 2710 | 2705 | 1563 |
| 273 | 20231106 | 143600 | 6851811700 | 2705 | 2700 | 2705 | 2700 | 15144 |
| 274 | 20231106 | 143500 | 6810920225 | 2700 | 2700 | 2705 | 2700 | 1103 |
| 275 | 20231106 | 143400 | 6807937115 | 2710 | 2700 | 2710 | 2700 | 14001 |
| 276 | 20231106 | 143300 | 6770134405 | 2705 | 2705 | 2710 | 2700 | 2151 |
| 277 | 20231106 | 143200 | 6764319605 | 2705 | 2705 | 2705 | 2705 | 161 |
| 278 | 20231106 | 143100 | 6763884100 | 2700 | 2705 | 2705 | 2700 | 1726 |
| 279 | 20231106 | 143000 | 6759222890 | 2705 | 2710 | 2710 | 2705 | 107 |
| 280 | 20231106 | 142900 | 6758933380 | 2710 | 2705 | 2710 | 2705 | 403 |
| 281 | 20231106 | 142800 | 6757843255 | 2710 | 2695 | 2710 | 2695 | 4275 |
| 282 | 20231106 | 142700 | 6746284325 | 2700 | 2695 | 2700 | 2695 | 4149 |
| 283 | 20231106 | 142600 | 6735082520 | 2700 | 2700 | 2700 | 2700 | 1032 |
| 284 | 20231106 | 142500 | 6732296120 | 2700 | 2700 | 2700 | 2695 | 4447 |
| 285 | 20231106 | 142400 | 6720303220 | 2700 | 2705 | 2705 | 2700 | 2378 |
| 286 | 20231106 | 142300 | 6713881755 | 2705 | 2700 | 2705 | 2700 | 222 |
| 287 | 20231106 | 142200 | 6713282305 | 2705 | 2705 | 2705 | 2705 | 11 |
| 288 | 20231106 | 142100 | 6713252550 | 2705 | 2700 | 2705 | 2700 | 83 |
| 289 | 20231106 | 142000 | 6713028040 | 2705 | 2705 | 2710 | 2705 | 1395 |
| 290 | 20231106 | 141900 | 6709253555 | 2705 | 2700 | 2705 | 2700 | 772 |
| 291 | 20231106 | 141800 | 6707169140 | 2705 | 2700 | 2705 | 2700 | 2537 |
| 292 | 20231106 | 141700 | 6700319090 | 2705 | 2705 | 2705 | 2705 | 5 |
| 293 | 20231106 | 141600 | 6700305565 | 2705 | 2700 | 2705 | 2700 | 339 |
| 294 | 20231106 | 141500 | 6699389165 | 2695 | 2700 | 2700 | 2695 | 894 |
| 295 | 20231106 | 141400 | 6696977120 | 2695 | 2695 | 2700 | 2695 | 52 |
| 296 | 20231106 | 141300 | 6696836965 | 2700 | 2700 | 2705 | 2700 | 1057 |
| 297 | 20231106 | 141200 | 6693983055 | 2705 | 2700 | 2705 | 2695 | 1996 |
| 298 | 20231106 | 141100 | 6688590675 | 2700 | 2695 | 2700 | 2685 | 11917 |
| 299 | 20231106 | 141000 | 6656519740 | 2695 | 2705 | 2710 | 2695 | 12975 |
| 300 | 20231106 | 140900 | 6621485160 | 2705 | 2710 | 2710 | 2705 | 968 |
| 301 | 20231106 | 140800 | 6618866715 | 2705 | 2710 | 2710 | 2705 | 133 |
| 302 | 20231106 | 140700 | 6618506900 | 2710 | 2710 | 2715 | 2705 | 809 |
| 303 | 20231106 | 140600 | 6616314495 | 2715 | 2720 | 2720 | 2710 | 539 |
| 304 | 20231106 | 140500 | 6614851655 | 2710 | 2715 | 2715 | 2710 | 2493 |
| 305 | 20231106 | 140400 | 6608083960 | 2715 | 2710 | 2715 | 2710 | 1576 |
| 306 | 20231106 | 140300 | 6603812980 | 2710 | 2705 | 2710 | 2705 | 136 |
| 307 | 20231106 | 140200 | 6603445060 | 2705 | 2705 | 2710 | 2705 | 323 |
| 308 | 20231106 | 140100 | 6602570835 | 2705 | 2705 | 2710 | 2705 | 322 |
| 309 | 20231106 | 140000 | 6601698255 | 2705 | 2705 | 2705 | 2705 | 1578 |
| 310 | 20231106 | 135900 | 6597429765 | 2705 | 2710 | 2710 | 2705 | 181 |
| 311 | 20231106 | 135800 | 6596940155 | 2705 | 2705 | 2705 | 2705 | 501 |
| 312 | 20231106 | 135700 | 6595584950 | 2715 | 2710 | 2715 | 2710 | 1366 |
| 313 | 20231106 | 135600 | 6591883040 | 2715 | 2710 | 2715 | 2710 | 730 |
| 314 | 20231106 | 135500 | 6589903570 | 2715 | 2710 | 2715 | 2710 | 467 |
| 315 | 20231106 | 135400 | 6588637785 | 2715 | 2710 | 2715 | 2710 | 183 |
| 316 | 20231106 | 135300 | 6588141835 | 2715 | 2710 | 2720 | 2710 | 1261 |
| 317 | 20231106 | 135200 | 6584718975 | 2715 | 2720 | 2720 | 2710 | 3607 |
| 318 | 20231106 | 135100 | 6574926160 | 2720 | 2715 | 2720 | 2715 | 528 |
| 319 | 20231106 | 135000 | 6573492625 | 2715 | 2710 | 2715 | 2710 | 898 |
| 320 | 20231106 | 134900 | 6571054560 | 2715 | 2720 | 2720 | 2715 | 2618 |
| 321 | 20231106 | 134800 | 6563946670 | 2715 | 2720 | 2720 | 2715 | 1302 |
| 322 | 20231106 | 134700 | 6560409605 | 2720 | 2720 | 2720 | 2715 | 1903 |
| 323 | 20231106 | 134600 | 6555236265 | 2720 | 2715 | 2720 | 2715 | 1957 |
| 324 | 20231106 | 134500 | 6549917850 | 2715 | 2710 | 2720 | 2710 | 12605 |
| 325 | 20231106 | 134400 | 6515739050 | 2705 | 2705 | 2705 | 2700 | 5346 |
| 326 | 20231106 | 134300 | 6501278370 | 2705 | 2700 | 2705 | 2700 | 74 |
| 327 | 20231106 | 134200 | 6501078535 | 2700 | 2705 | 2705 | 2700 | 551 |
| 328 | 20231106 | 134100 | 6499589360 | 2710 | 2705 | 2710 | 2705 | 1004 |
| 329 | 20231106 | 134000 | 6496873525 | 2710 | 2710 | 2710 | 2710 | 2 |
| 330 | 20231106 | 133900 | 6496868105 | 2705 | 2710 | 2710 | 2705 | 610 |
| 331 | 20231106 | 133800 | 6495217255 | 2710 | 2705 | 2710 | 2705 | 836 |
| 332 | 20231106 | 133700 | 6492955780 | 2705 | 2705 | 2705 | 2700 | 961 |
| 333 | 20231106 | 133600 | 6490356430 | 2705 | 2700 | 2705 | 2700 | 1005 |
| 334 | 20231106 | 133500 | 6487642905 | 2700 | 2700 | 2700 | 2690 | 8497 |
| 335 | 20231106 | 133400 | 6464712680 | 2690 | 2690 | 2700 | 2690 | 642 |
| 336 | 20231106 | 133300 | 6462985670 | 2700 | 2690 | 2700 | 2690 | 553 |
| 337 | 20231106 | 133200 | 6461497925 | 2690 | 2690 | 2700 | 2690 | 121 |
| 338 | 20231106 | 133100 | 6461171435 | 2700 | 2690 | 2700 | 2690 | 565 |
| 339 | 20231106 | 133000 | 6459651205 | 2695 | 2690 | 2700 | 2690 | 1199 |
| 340 | 20231106 | 132900 | 6456420790 | 2700 | 2700 | 2700 | 2700 | 2 |
| 341 | 20231106 | 132800 | 6456415390 | 2700 | 2695 | 2700 | 2695 | 5001 |
| 342 | 20231106 | 132700 | 6442937690 | 2700 | 2700 | 2700 | 2690 | 3507 |
| 343 | 20231106 | 132600 | 6433486505 | 2700 | 2700 | 2700 | 2695 | 2706 |
| 344 | 20231106 | 132500 | 6426188340 | 2700 | 2700 | 2705 | 2700 | 1903 |
| 345 | 20231106 | 132400 | 6421050230 | 2705 | 2700 | 2705 | 2700 | 830 |
| 346 | 20231106 | 132300 | 6418809170 | 2700 | 2695 | 2700 | 2695 | 89 |
| 347 | 20231106 | 132200 | 6418569295 | 2695 | 2700 | 2700 | 2695 | 1368 |
| 348 | 20231106 | 132100 | 6414880805 | 2700 | 2700 | 2700 | 2700 | 987 |
| 349 | 20231106 | 132000 | 6412215905 | 2700 | 2710 | 2710 | 2700 | 2489 |
| 350 | 20231106 | 131900 | 6405485155 | 2705 | 2710 | 2710 | 2705 | 97 |
| 351 | 20231106 | 131800 | 6405222370 | 2710 | 2710 | 2710 | 2710 | 715 |
| 352 | 20231106 | 131700 | 6403284720 | 2710 | 2710 | 2710 | 2710 | 184 |
| 353 | 20231106 | 131600 | 6402786080 | 2710 | 2705 | 2710 | 2705 | 13 |
| 354 | 20231106 | 131500 | 6402750910 | 2710 | 2710 | 2710 | 2710 | 503 |
| 355 | 20231106 | 131400 | 6401387780 | 2710 | 2705 | 2710 | 2705 | 309 |
| 356 | 20231106 | 131300 | 6400551920 | 2710 | 2710 | 2710 | 2710 | 20 |
| 357 | 20231106 | 131200 | 6400497720 | 2710 | 2710 | 2710 | 2705 | 1280 |
| 358 | 20231106 | 131100 | 6397034060 | 2710 | 2710 | 2710 | 2710 | 7 |
| 359 | 20231106 | 131000 | 6397015090 | 2710 | 2710 | 2710 | 2710 | 3023 |
| 360 | 20231106 | 130900 | 6388822760 | 2710 | 2710 | 2710 | 2710 | 16 |
| 361 | 20231106 | 130800 | 6388779400 | 2710 | 2710 | 2710 | 2705 | 94 |
| 362 | 20231106 | 130700 | 6388524740 | 2710 | 2705 | 2710 | 2700 | 9238 |
| 363 | 20231106 | 130600 | 6363495350 | 2705 | 2705 | 2705 | 2700 | 8244 |
| 364 | 20231106 | 130500 | 6341203830 | 2705 | 2700 | 2705 | 2700 | 7395 |
| 365 | 20231106 | 130400 | 6321208570 | 2705 | 2705 | 2705 | 2695 | 4214 |
| 366 | 20231106 | 130300 | 6309822045 | 2700 | 2705 | 2705 | 2700 | 1892 |
| 367 | 20231106 | 130200 | 6304713625 | 2705 | 2690 | 2705 | 2690 | 9999 |
| 368 | 20231106 | 130100 | 6277755470 | 2695 | 2690 | 2695 | 2690 | 137 |
| 369 | 20231106 | 130000 | 6277386755 | 2695 | 2690 | 2695 | 2690 | 1655 |
| 370 | 20231106 | 125900 | 6272934770 | 2690 | 2695 | 2695 | 2690 | 207 |
| 371 | 20231106 | 125800 | 6272377930 | 2685 | 2690 | 2695 | 2685 | 3538 |
| 372 | 20231106 | 125700 | 6262862070 | 2690 | 2690 | 2695 | 2690 | 127 |
| 373 | 20231106 | 125600 | 6262520390 | 2695 | 2695 | 2695 | 2690 | 91 |
| 374 | 20231106 | 125500 | 6262275580 | 2690 | 2690 | 2695 | 2690 | 490 |
| 375 | 20231106 | 125400 | 6260957435 | 2690 | 2695 | 2695 | 2690 | 804 |
| 376 | 20231106 | 125300 | 6258794610 | 2695 | 2690 | 2695 | 2690 | 1794 |
| 377 | 20231106 | 125200 | 6253968730 | 2680 | 2680 | 2680 | 2680 | 425 |
| 378 | 20231106 | 125100 | 6252829730 | 2690 | 2680 | 2690 | 2680 | 202 |
| 379 | 20231106 | 125000 | 6252288350 | 2685 | 2685 | 2690 | 2675 | 7589 |
| 380 | 20231106 | 124900 | 6231952775 | 2690 | 2690 | 2690 | 2690 | 452 |
| 381 | 20231106 | 124800 | 6230736895 | 2690 | 2685 | 2690 | 2680 | 1122 |
| 382 | 20231106 | 124700 | 6227719275 | 2680 | 2685 | 2685 | 2680 | 6753 |
| 383 | 20231106 | 124600 | 6209615370 | 2685 | 2690 | 2690 | 2685 | 10067 |
| 384 | 20231106 | 124500 | 6182548000 | 2690 | 2690 | 2690 | 2690 | 705 |
| 385 | 20231106 | 124400 | 6180651550 | 2690 | 2690 | 2690 | 2690 | 0 |
| 386 | 20231106 | 124300 | 6180651550 | 2690 | 2685 | 2690 | 2685 | 283 |
| 387 | 20231106 | 124200 | 6179891550 | 2700 | 2690 | 2700 | 2690 | 1136 |
| 388 | 20231106 | 124100 | 6176834360 | 2695 | 2695 | 2695 | 2690 | 7325 |
| 389 | 20231106 | 124000 | 6157123485 | 2695 | 2695 | 2695 | 2695 | 40 |
| 390 | 20231106 | 123900 | 6157015685 | 2695 | 2695 | 2695 | 2695 | 1087 |
| 391 | 20231106 | 123800 | 6154086220 | 2695 | 2700 | 2700 | 2695 | 243 |
| 392 | 20231106 | 123700 | 6153431125 | 2700 | 2700 | 2700 | 2700 | 23 |
| 393 | 20231106 | 123600 | 6153369025 | 2700 | 2700 | 2705 | 2700 | 195 |
| 394 | 20231106 | 123500 | 6152842520 | 2700 | 2700 | 2700 | 2700 | 2079 |
| 395 | 20231106 | 123400 | 6147229220 | 2700 | 2695 | 2700 | 2695 | 336 |
| 396 | 20231106 | 123300 | 6146323070 | 2700 | 2690 | 2700 | 2690 | 1248 |
| 397 | 20231106 | 123200 | 6142956560 | 2700 | 2690 | 2700 | 2690 | 310 |
| 398 | 20231106 | 123100 | 6142122160 | 2690 | 2690 | 2690 | 2690 | 20 |
| 399 | 20231106 | 123000 | 6142068360 | 2700 | 2700 | 2700 | 2700 | 166 |
| 400 | 20231106 | 122900 | 6141620160 | 2700 | 2695 | 2700 | 2695 | 1761 |
| 401 | 20231106 | 122800 | 6136872760 | 2695 | 2705 | 2705 | 2695 | 5349 |
| 402 | 20231106 | 122700 | 6122440270 | 2700 | 2705 | 2705 | 2700 | 388 |
| 403 | 20231106 | 122600 | 6121392010 | 2705 | 2705 | 2705 | 2700 | 616 |
| 404 | 20231106 | 122500 | 6119727585 | 2705 | 2705 | 2710 | 2705 | 4507 |
| 405 | 20231106 | 122400 | 6107528390 | 2705 | 2695 | 2705 | 2695 | 1870 |
| 406 | 20231106 | 122300 | 6102482620 | 2700 | 2685 | 2700 | 2685 | 9872 |
| 407 | 20231106 | 122200 | 6075921065 | 2685 | 2685 | 2685 | 2685 | 1140 |
| 408 | 20231106 | 122100 | 6072860165 | 2685 | 2690 | 2690 | 2685 | 1611 |
| 409 | 20231106 | 122000 | 6068527685 | 2685 | 2685 | 2690 | 2685 | 5275 |
| 410 | 20231106 | 121900 | 6054364305 | 2685 | 2690 | 2690 | 2685 | 487 |
| 411 | 20231106 | 121800 | 6053056110 | 2690 | 2690 | 2690 | 2690 | 20 |
| 412 | 20231106 | 121700 | 6053002310 | 2690 | 2685 | 2690 | 2685 | 1994 |
| 413 | 20231106 | 121600 | 6047638695 | 2690 | 2690 | 2690 | 2690 | 2600 |
| 414 | 20231106 | 121500 | 6040644695 | 2690 | 2690 | 2690 | 2690 | 1572 |
| 415 | 20231106 | 121400 | 6036416015 | 2695 | 2700 | 2700 | 2695 | 459 |
| 416 | 20231106 | 121300 | 6035178965 | 2695 | 2700 | 2700 | 2695 | 55 |
| 417 | 20231106 | 121200 | 6035030735 | 2700 | 2695 | 2700 | 2690 | 2606 |
| 418 | 20231106 | 121100 | 6028018180 | 2690 | 2695 | 2695 | 2690 | 253 |
| 419 | 20231106 | 121000 | 6027336745 | 2695 | 2695 | 2700 | 2695 | 3009 |
| 420 | 20231106 | 120900 | 6019227240 | 2695 | 2695 | 2695 | 2695 | 1520 |
| 421 | 20231106 | 120800 | 6015130840 | 2695 | 2705 | 2705 | 2695 | 88 |
| 422 | 20231106 | 120700 | 6014893445 | 2705 | 2695 | 2705 | 2695 | 5777 |
| 423 | 20231106 | 120600 | 5999306720 | 2695 | 2695 | 2700 | 2695 | 4459 |
| 424 | 20231106 | 120500 | 5987289210 | 2695 | 2690 | 2695 | 2690 | 825 |
| 425 | 20231106 | 120400 | 5985066440 | 2695 | 2700 | 2700 | 2690 | 958 |
| 426 | 20231106 | 120300 | 5982483690 | 2695 | 2700 | 2700 | 2695 | 1362 |
| 427 | 20231106 | 120200 | 5978807790 | 2700 | 2695 | 2705 | 2695 | 1241 |
| 428 | 20231106 | 120100 | 5975457090 | 2700 | 2700 | 2700 | 2700 | 13 |
| 429 | 20231106 | 120000 | 5975421990 | 2690 | 2690 | 2690 | 2690 | 3 |
| 430 | 20231106 | 115900 | 5975413920 | 2705 | 2700 | 2705 | 2700 | 2350 |
| 431 | 20231106 | 115800 | 5969068875 | 2700 | 2700 | 2705 | 2700 | 203 |
| 432 | 20231106 | 115700 | 5968519770 | 2705 | 2700 | 2710 | 2695 | 20451 |
| 433 | 20231106 | 115600 | 5913242285 | 2695 | 2690 | 2695 | 2685 | 6082 |
| 434 | 20231106 | 115500 | 5896867345 | 2695 | 2690 | 2695 | 2690 | 976 |
| 435 | 20231106 | 115400 | 5894241750 | 2690 | 2690 | 2690 | 2690 | 1607 |
| 436 | 20231106 | 115300 | 5889918920 | 2690 | 2690 | 2690 | 2685 | 2916 |
| 437 | 20231106 | 115200 | 5882074905 | 2690 | 2695 | 2695 | 2690 | 649 |
| 438 | 20231106 | 115100 | 5880328800 | 2700 | 2695 | 2700 | 2695 | 11766 |
| 439 | 20231106 | 115000 | 5848564575 | 2690 | 2690 | 2695 | 2690 | 1581 |
| 440 | 20231106 | 114900 | 5844311565 | 2695 | 2695 | 2695 | 2690 | 239 |
| 441 | 20231106 | 114800 | 5843667640 | 2695 | 2700 | 2705 | 2695 | 1470 |
| 442 | 20231106 | 114700 | 5839699590 | 2700 | 2695 | 2700 | 2690 | 13586 |
| 443 | 20231106 | 114600 | 5803047665 | 2695 | 2680 | 2700 | 2675 | 41974 |
| 444 | 20231106 | 114500 | 5690244980 | 2680 | 2670 | 2680 | 2670 | 6976 |
| 445 | 20231106 | 114400 | 5671566690 | 2680 | 2680 | 2680 | 2670 | 4234 |
| 446 | 20231106 | 114300 | 5660249810 | 2685 | 2675 | 2690 | 2675 | 37268 |
| 447 | 20231106 | 114200 | 5560202200 | 2680 | 2670 | 2685 | 2665 | 36207 |
| 448 | 20231106 | 114100 | 5463395965 | 2670 | 2660 | 2670 | 2660 | 2152 |
| 449 | 20231106 | 114000 | 5457661960 | 2665 | 2665 | 2665 | 2665 | 6 |
| 450 | 20231106 | 113900 | 5457645970 | 2670 | 2665 | 2670 | 2660 | 4315 |
| 451 | 20231106 | 113800 | 5446146755 | 2665 | 2665 | 2665 | 2660 | 2029 |
| 452 | 20231106 | 113700 | 5440749605 | 2660 | 2665 | 2665 | 2660 | 13374 |
| 453 | 20231106 | 113600 | 5405173755 | 2670 | 2670 | 2670 | 2665 | 650 |
| 454 | 20231106 | 113500 | 5403440745 | 2670 | 2660 | 2670 | 2660 | 630 |
| 455 | 20231106 | 113400 | 5401763885 | 2660 | 2665 | 2670 | 2660 | 8710 |
| 456 | 20231106 | 113300 | 5378586755 | 2665 | 2675 | 2675 | 2665 | 1013 |
| 457 | 20231106 | 113200 | 5375877400 | 2670 | 2675 | 2675 | 2665 | 7750 |
| 458 | 20231106 | 113100 | 5355219060 | 2670 | 2670 | 2675 | 2670 | 2435 |
| 459 | 20231106 | 113000 | 5348713840 | 2670 | 2670 | 2670 | 2670 | 67 |
| 460 | 20231106 | 112900 | 5348534950 | 2670 | 2665 | 2670 | 2660 | 5420 |
| 461 | 20231106 | 112800 | 5334104340 | 2665 | 2670 | 2670 | 2665 | 21 |
| 462 | 20231106 | 112700 | 5334048275 | 2665 | 2665 | 2665 | 2665 | 100 |
| 463 | 20231106 | 112600 | 5333781775 | 2665 | 2660 | 2670 | 2660 | 3074 |
| 464 | 20231106 | 112500 | 5325582350 | 2660 | 2660 | 2665 | 2655 | 7003 |
| 465 | 20231106 | 112400 | 5306955545 | 2660 | 2670 | 2670 | 2660 | 13175 |
| 466 | 20231106 | 112300 | 5271907870 | 2665 | 2665 | 2670 | 2660 | 7218 |
| 467 | 20231106 | 112200 | 5252696575 | 2665 | 2665 | 2670 | 2660 | 3108 |
| 468 | 20231106 | 112100 | 5244418905 | 2665 | 2670 | 2670 | 2660 | 4583 |
| 469 | 20231106 | 112000 | 5232204940 | 2665 | 2665 | 2670 | 2660 | 1516 |
| 470 | 20231106 | 111900 | 5228161375 | 2660 | 2665 | 2670 | 2660 | 25228 |
| 471 | 20231106 | 111800 | 5161050440 | 2665 | 2675 | 2675 | 2660 | 27849 |
| 472 | 20231106 | 111700 | 5086823220 | 2670 | 2675 | 2680 | 2670 | 10313 |
| 473 | 20231106 | 111600 | 5059274775 | 2675 | 2675 | 2680 | 2670 | 1370 |
| 474 | 20231106 | 111500 | 5055610085 | 2680 | 2675 | 2680 | 2670 | 4502 |
| 475 | 20231106 | 111400 | 5043581670 | 2680 | 2675 | 2680 | 2670 | 5167 |
| 476 | 20231106 | 111300 | 5029782775 | 2675 | 2675 | 2680 | 2670 | 10381 |
| 477 | 20231106 | 111200 | 5002024850 | 2675 | 2670 | 2680 | 2665 | 9514 |
| 478 | 20231106 | 111100 | 4976612445 | 2670 | 2670 | 2675 | 2665 | 11427 |
| 479 | 20231106 | 111000 | 4946090885 | 2670 | 2675 | 2675 | 2670 | 1305 |
| 480 | 20231106 | 110900 | 4942606125 | 2670 | 2670 | 2675 | 2670 | 9844 |
| 481 | 20231106 | 110800 | 4916307035 | 2670 | 2670 | 2675 | 2665 | 3955 |
| 482 | 20231106 | 110700 | 4905749970 | 2670 | 2675 | 2680 | 2665 | 23408 |
| 483 | 20231106 | 110600 | 4843215640 | 2675 | 2670 | 2675 | 2670 | 11343 |
| 484 | 20231106 | 110500 | 4812876180 | 2675 | 2680 | 2680 | 2670 | 6491 |
| 485 | 20231106 | 110400 | 4795513785 | 2675 | 2690 | 2690 | 2675 | 22135 |
| 486 | 20231106 | 110300 | 4736233660 | 2685 | 2690 | 2690 | 2685 | 179 |
| 487 | 20231106 | 110200 | 4735752900 | 2690 | 2700 | 2700 | 2685 | 3443 |
| 488 | 20231106 | 110100 | 4726491595 | 2700 | 2700 | 2700 | 2695 | 82 |
| 489 | 20231106 | 110000 | 4726270495 | 2695 | 2705 | 2705 | 2695 | 26 |
| 490 | 20231106 | 105900 | 4726200275 | 2705 | 2685 | 2705 | 2685 | 81071 |
| 491 | 20231106 | 105800 | 4508118520 | 2690 | 2695 | 2695 | 2685 | 5021 |
| 492 | 20231106 | 105700 | 4494617995 | 2695 | 2690 | 2695 | 2680 | 91 |
| 493 | 20231106 | 105600 | 4494373730 | 2695 | 2675 | 2695 | 2675 | 3692 |
| 494 | 20231106 | 105500 | 4484460890 | 2675 | 2695 | 2700 | 2670 | 37515 |
| 495 | 20231106 | 105400 | 4383799680 | 2695 | 2705 | 2705 | 2695 | 3277 |
| 496 | 20231106 | 105300 | 4374949135 | 2705 | 2705 | 2705 | 2705 | 606 |
| 497 | 20231106 | 105200 | 4373309905 | 2705 | 2700 | 2705 | 2700 | 6770 |
| 498 | 20231106 | 105100 | 4355006055 | 2700 | 2700 | 2705 | 2700 | 3496 |
| 499 | 20231106 | 105000 | 4345566310 | 2705 | 2705 | 2705 | 2695 | 3860 |
| 500 | 20231106 | 104900 | 4335144875 | 2700 | 2700 | 2700 | 2695 | 5353 |
| 501 | 20231106 | 104800 | 4320711010 | 2700 | 2705 | 2710 | 2700 | 4323 |
| 502 | 20231106 | 104700 | 4309022675 | 2705 | 2710 | 2710 | 2705 | 590 |
| 503 | 20231106 | 104600 | 4307425370 | 2710 | 2705 | 2710 | 2705 | 5764 |
| 504 | 20231106 | 104500 | 4291811935 | 2705 | 2700 | 2705 | 2700 | 3962 |
| 505 | 20231106 | 104400 | 4281113460 | 2700 | 2705 | 2710 | 2700 | 5182 |
| 506 | 20231106 | 104300 | 4267097040 | 2705 | 2710 | 2710 | 2705 | 3322 |
| 507 | 20231106 | 104200 | 4258107280 | 2710 | 2710 | 2710 | 2710 | 485 |
| 508 | 20231106 | 104100 | 4256792930 | 2705 | 2705 | 2710 | 2705 | 76 |
| 509 | 20231106 | 104000 | 4256587250 | 2710 | 2710 | 2710 | 2710 | 801 |
| 510 | 20231106 | 103900 | 4254416540 | 2710 | 2710 | 2715 | 2705 | 3436 |
| 511 | 20231106 | 103800 | 4245106560 | 2710 | 2705 | 2710 | 2705 | 2482 |
| 512 | 20231106 | 103700 | 4238381865 | 2705 | 2705 | 2710 | 2705 | 54 |
| 513 | 20231106 | 103600 | 4238235545 | 2705 | 2705 | 2710 | 2705 | 6803 |
| 514 | 20231106 | 103500 | 4219830575 | 2700 | 2700 | 2705 | 2695 | 1038 |
| 515 | 20231106 | 103400 | 4217028115 | 2695 | 2705 | 2705 | 2695 | 831 |
| 516 | 20231106 | 103300 | 4214786545 | 2705 | 2700 | 2705 | 2695 | 11453 |
| 517 | 20231106 | 103200 | 4183863300 | 2695 | 2695 | 2695 | 2690 | 6962 |
| 518 | 20231106 | 103100 | 4165102190 | 2690 | 2690 | 2690 | 2685 | 45 |
| 519 | 20231106 | 103000 | 4164981145 | 2690 | 2690 | 2690 | 2685 | 3191 |
| 520 | 20231106 | 102900 | 4156406855 | 2690 | 2695 | 2695 | 2690 | 545 |
| 521 | 20231106 | 102800 | 4154940645 | 2690 | 2690 | 2690 | 2685 | 1643 |
| 522 | 20231106 | 102700 | 4150521575 | 2685 | 2690 | 2695 | 2680 | 3797 |
| 523 | 20231106 | 102600 | 4140323015 | 2685 | 2690 | 2695 | 2685 | 4432 |
| 524 | 20231106 | 102500 | 4128402970 | 2690 | 2690 | 2690 | 2680 | 1784 |
| 525 | 20231106 | 102400 | 4123611625 | 2690 | 2680 | 2690 | 2680 | 8676 |
| 526 | 20231106 | 102300 | 4100339225 | 2680 | 2680 | 2690 | 2675 | 6021 |
| 527 | 20231106 | 102200 | 4084201205 | 2680 | 2695 | 2695 | 2675 | 3673 |
| 528 | 20231106 | 102100 | 4074357760 | 2695 | 2685 | 2695 | 2675 | 36612 |
| 529 | 20231106 | 102000 | 3976305135 | 2685 | 2685 | 2690 | 2685 | 9206 |
| 530 | 20231106 | 101900 | 3951579565 | 2690 | 2690 | 2695 | 2685 | 2202 |
| 531 | 20231106 | 101800 | 3945656670 | 2690 | 2695 | 2700 | 2690 | 4991 |
| 532 | 20231106 | 101700 | 3932216470 | 2700 | 2695 | 2700 | 2690 | 17982 |
| 533 | 20231106 | 101600 | 3883750565 | 2690 | 2685 | 2695 | 2685 | 1538 |
| 534 | 20231106 | 101500 | 3879608165 | 2695 | 2695 | 2695 | 2685 | 477 |
| 535 | 20231106 | 101400 | 3878325655 | 2680 | 2695 | 2700 | 2680 | 12584 |
| 536 | 20231106 | 101300 | 3844522570 | 2695 | 2695 | 2695 | 2685 | 2533 |
| 537 | 20231106 | 101200 | 3837702945 | 2685 | 2695 | 2695 | 2685 | 1501 |
| 538 | 20231106 | 101100 | 3833669405 | 2695 | 2685 | 2700 | 2685 | 5519 |
| 539 | 20231106 | 101000 | 3818796110 | 2695 | 2690 | 2695 | 2690 | 3060 |
| 540 | 20231106 | 100900 | 3810564685 | 2695 | 2695 | 2695 | 2690 | 5181 |
| 541 | 20231106 | 100800 | 3796627770 | 2690 | 2680 | 2690 | 2675 | 6411 |
| 542 | 20231106 | 100700 | 3779421395 | 2680 | 2680 | 2685 | 2675 | 27253 |
| 543 | 20231106 | 100600 | 3706461880 | 2680 | 2685 | 2690 | 2680 | 10830 |
| 544 | 20231106 | 100500 | 3677404810 | 2690 | 2690 | 2695 | 2685 | 2363 |
| 545 | 20231106 | 100400 | 3671057395 | 2690 | 2690 | 2695 | 2685 | 4641 |
| 546 | 20231106 | 100300 | 3658572435 | 2690 | 2685 | 2690 | 2685 | 3126 |
| 547 | 20231106 | 100200 | 3650176165 | 2680 | 2680 | 2685 | 2675 | 16320 |
| 548 | 20231106 | 100100 | 3606445585 | 2675 | 2685 | 2685 | 2675 | 28564 |
| 549 | 20231106 | 100000 | 3529972565 | 2685 | 2700 | 2700 | 2685 | 32444 |
| 550 | 20231106 | 095900 | 3442772565 | 2700 | 2700 | 2700 | 2695 | 3069 |
| 551 | 20231106 | 095800 | 3434499740 | 2700 | 2705 | 2705 | 2700 | 1493 |
| 552 | 20231106 | 095700 | 3430467175 | 2705 | 2695 | 2705 | 2695 | 4598 |
| 553 | 20231106 | 095600 | 3418068755 | 2695 | 2700 | 2700 | 2690 | 14801 |
| 554 | 20231106 | 095500 | 3378159630 | 2700 | 2700 | 2710 | 2695 | 9388 |
| 555 | 20231106 | 095400 | 3352805245 | 2705 | 2705 | 2710 | 2700 | 4118 |
| 556 | 20231106 | 095300 | 3341666830 | 2705 | 2705 | 2715 | 2705 | 4103 |
| 557 | 20231106 | 095200 | 3330560630 | 2705 | 2705 | 2715 | 2700 | 8108 |
| 558 | 20231106 | 095100 | 3308612550 | 2705 | 2705 | 2710 | 2700 | 4439 |
| 559 | 20231106 | 095000 | 3296601075 | 2700 | 2700 | 2705 | 2690 | 9024 |
| 560 | 20231106 | 094900 | 3272226895 | 2705 | 2700 | 2705 | 2675 | 25105 |
| 561 | 20231106 | 094800 | 3204767990 | 2705 | 2700 | 2710 | 2680 | 51198 |
| 562 | 20231106 | 094700 | 3067042610 | 2700 | 2720 | 2725 | 2695 | 64983 |
| 563 | 20231106 | 094600 | 2891394100 | 2725 | 2720 | 2730 | 2720 | 29209 |
| 564 | 20231106 | 094500 | 2811828870 | 2720 | 2720 | 2720 | 2715 | 4663 |
| 565 | 20231106 | 094400 | 2799145525 | 2720 | 2720 | 2720 | 2715 | 3383 |
| 566 | 20231106 | 094300 | 2789960540 | 2720 | 2720 | 2720 | 2715 | 239 |
| 567 | 20231106 | 094200 | 2789311480 | 2720 | 2715 | 2720 | 2710 | 7365 |
| 568 | 20231106 | 094100 | 2769333190 | 2715 | 2715 | 2715 | 2705 | 3461 |
| 569 | 20231106 | 094000 | 2759944810 | 2710 | 2715 | 2715 | 2710 | 2525 |
| 570 | 20231106 | 093900 | 2753095435 | 2715 | 2705 | 2715 | 2705 | 7973 |
| 571 | 20231106 | 093800 | 2731495585 | 2710 | 2710 | 2710 | 2705 | 1853 |
| 572 | 20231106 | 093700 | 2726482045 | 2710 | 2705 | 2710 | 2705 | 10317 |
| 573 | 20231106 | 093600 | 2698574360 | 2705 | 2715 | 2715 | 2705 | 15454 |
| 574 | 20231106 | 093500 | 2656695095 | 2715 | 2720 | 2720 | 2715 | 3905 |
| 575 | 20231106 | 093400 | 2646089355 | 2720 | 2710 | 2720 | 2710 | 2502 |
| 576 | 20231106 | 093300 | 2639289905 | 2725 | 2715 | 2725 | 2705 | 13949 |
| 577 | 20231106 | 093200 | 2601398680 | 2715 | 2720 | 2720 | 2710 | 9224 |
| 578 | 20231106 | 093100 | 2576386055 | 2720 | 2720 | 2720 | 2705 | 1367 |
| 579 | 20231106 | 093000 | 2572679530 | 2720 | 2720 | 2720 | 2710 | 8105 |
| 580 | 20231106 | 092900 | 2550692780 | 2710 | 2720 | 2720 | 2705 | 4532 |
| 581 | 20231106 | 092800 | 2538402525 | 2710 | 2730 | 2740 | 2710 | 26413 |
| 582 | 20231106 | 092700 | 2466618825 | 2730 | 2710 | 2730 | 2705 | 15236 |
| 583 | 20231106 | 092600 | 2425186325 | 2705 | 2705 | 2710 | 2700 | 11191 |
| 584 | 20231106 | 092500 | 2394940495 | 2705 | 2710 | 2710 | 2705 | 9314 |
| 585 | 20231106 | 092400 | 2369745870 | 2710 | 2705 | 2710 | 2700 | 7159 |
| 586 | 20231106 | 092300 | 2350363575 | 2700 | 2695 | 2715 | 2690 | 14138 |
| 587 | 20231106 | 092200 | 2312198155 | 2690 | 2710 | 2710 | 2690 | 11193 |
| 588 | 20231106 | 092100 | 2282057845 | 2715 | 2695 | 2715 | 2695 | 30614 |
| 589 | 20231106 | 092000 | 2199248150 | 2700 | 2695 | 2705 | 2690 | 6961 |
| 590 | 20231106 | 091900 | 2180485740 | 2690 | 2695 | 2700 | 2690 | 9569 |
| 591 | 20231106 | 091800 | 2154698175 | 2695 | 2690 | 2705 | 2690 | 10771 |
| 592 | 20231106 | 091700 | 2125661865 | 2690 | 2685 | 2690 | 2675 | 17797 |
| 593 | 20231106 | 091600 | 2077892410 | 2690 | 2685 | 2700 | 2680 | 9870 |
| 594 | 20231106 | 091500 | 2051302830 | 2685 | 2690 | 2695 | 2680 | 24466 |
| 595 | 20231106 | 091400 | 1985511770 | 2690 | 2675 | 2690 | 2670 | 8225 |
| 596 | 20231106 | 091300 | 1963468715 | 2675 | 2660 | 2675 | 2655 | 11487 |
| 597 | 20231106 | 091200 | 1932861165 | 2660 | 2670 | 2675 | 2655 | 15364 |
| 598 | 20231106 | 091100 | 1891970835 | 2665 | 2650 | 2685 | 2650 | 33035 |
| 599 | 20231106 | 091000 | 1803939730 | 2650 | 2655 | 2655 | 2645 | 23796 |
| 600 | 20231106 | 090900 | 1740883055 | 2650 | 2665 | 2680 | 2635 | 54643 |
| 601 | 20231106 | 090800 | 1595843310 | 2660 | 2670 | 2675 | 2640 | 102652 |
| 602 | 20231106 | 090700 | 1323275630 | 2675 | 2705 | 2710 | 2675 | 36696 |
| 603 | 20231106 | 090600 | 1224466440 | 2705 | 2720 | 2720 | 2700 | 24339 |
| 604 | 20231106 | 090500 | 1158632265 | 2720 | 2710 | 2720 | 2700 | 50947 |
| 605 | 20231106 | 090400 | 1020613200 | 2710 | 2695 | 2710 | 2690 | 44231 |
| 606 | 20231106 | 090300 | 901314415 | 2695 | 2750 | 2760 | 2690 | 103688 |
| 607 | 20231106 | 090200 | 619040630 | 2750 | 2750 | 2760 | 2730 | 45629 |
| 608 | 20231106 | 090100 | 494063925 | 2750 | 2790 | 2810 | 2745 | 51326 |
| 609 | 20231106 | 090000 | 352265170 | 2790 | 2825 | 2830 | 2775 | 122892 |