30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 190900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 16697 |
| 3 | 20231102 | 190800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 4 | 20231102 | 190700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 5 | 20231102 | 190600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 6 | 20231102 | 190500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 7 | 20231102 | 190400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 8 | 20231102 | 190300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 9 | 20231102 | 190200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 10 | 20231102 | 190100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 11 | 20231102 | 190000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 12 | 20231102 | 185900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 13 | 20231102 | 185800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 14 | 20231102 | 185700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 15 | 20231102 | 185600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 16 | 20231102 | 185500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 17 | 20231102 | 185400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 18 | 20231102 | 185300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 19 | 20231102 | 185200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 20 | 20231102 | 185100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 21 | 20231102 | 185000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 22 | 20231102 | 184900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 23 | 20231102 | 184800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 24 | 20231102 | 184700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 25 | 20231102 | 184600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 26 | 20231102 | 184500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 27 | 20231102 | 184400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 28 | 20231102 | 184300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 29 | 20231102 | 184200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 30 | 20231102 | 184100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 31 | 20231102 | 184000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 32 | 20231102 | 183900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 16697 |
| 33 | 20231102 | 183800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 34 | 20231102 | 183700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 35 | 20231102 | 183600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 36 | 20231102 | 183500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 37 | 20231102 | 183400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 38 | 20231102 | 183300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 39 | 20231102 | 183200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 40 | 20231102 | 183100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 41 | 20231102 | 183000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 42 | 20231102 | 182900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 43 | 20231102 | 182800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 44 | 20231102 | 182700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 45 | 20231102 | 182600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 46 | 20231102 | 182500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 47 | 20231102 | 182400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 48 | 20231102 | 182300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 49 | 20231102 | 182200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 50 | 20231102 | 182100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 51 | 20231102 | 182000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 52 | 20231102 | 181900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 53 | 20231102 | 181800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 54 | 20231102 | 181700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 55 | 20231102 | 181600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 56 | 20231102 | 181500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 57 | 20231102 | 181400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 58 | 20231102 | 181300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 59 | 20231102 | 181200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 60 | 20231102 | 181100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 61 | 20231102 | 181000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 62 | 20231102 | 180900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 16697 |
| 63 | 20231102 | 180800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 64 | 20231102 | 180700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 65 | 20231102 | 180600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 66 | 20231102 | 180500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 67 | 20231102 | 180400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 68 | 20231102 | 180300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 69 | 20231102 | 180200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 70 | 20231102 | 180100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 71 | 20231102 | 180000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 72 | 20231102 | 175900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 73 | 20231102 | 175800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 74 | 20231102 | 175700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 75 | 20231102 | 175600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 76 | 20231102 | 175500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 77 | 20231102 | 175400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 78 | 20231102 | 175300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 79 | 20231102 | 175200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 80 | 20231102 | 175100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 81 | 20231102 | 175000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 82 | 20231102 | 174900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 83 | 20231102 | 174800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 84 | 20231102 | 174700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 85 | 20231102 | 174600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 86 | 20231102 | 174500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 87 | 20231102 | 174400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 88 | 20231102 | 174300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 89 | 20231102 | 174200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 90 | 20231102 | 174100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 91 | 20231102 | 174000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 92 | 20231102 | 173900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 16697 |
| 93 | 20231102 | 173800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 94 | 20231102 | 173700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 95 | 20231102 | 173600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 96 | 20231102 | 173500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 97 | 20231102 | 173400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 98 | 20231102 | 173300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 99 | 20231102 | 173200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 100 | 20231102 | 173100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 101 | 20231102 | 173000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 102 | 20231102 | 172900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 103 | 20231102 | 172800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 104 | 20231102 | 172700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 105 | 20231102 | 172600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 106 | 20231102 | 172500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 107 | 20231102 | 172400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 108 | 20231102 | 172300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 109 | 20231102 | 172200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 110 | 20231102 | 172100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 111 | 20231102 | 172000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 112 | 20231102 | 171900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 113 | 20231102 | 171800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 114 | 20231102 | 171700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 115 | 20231102 | 171600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 116 | 20231102 | 171500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 117 | 20231102 | 171400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 118 | 20231102 | 171300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 119 | 20231102 | 171200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 120 | 20231102 | 171100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 121 | 20231102 | 171000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 122 | 20231102 | 170900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 16697 |
| 123 | 20231102 | 170800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 124 | 20231102 | 170700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 125 | 20231102 | 170600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 126 | 20231102 | 170500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 127 | 20231102 | 170400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 128 | 20231102 | 170300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 129 | 20231102 | 170200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 130 | 20231102 | 170100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 131 | 20231102 | 170000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 132 | 20231102 | 165900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 133 | 20231102 | 165800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 134 | 20231102 | 165700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 135 | 20231102 | 165600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 136 | 20231102 | 165500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 137 | 20231102 | 165400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 138 | 20231102 | 165300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 139 | 20231102 | 165200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 140 | 20231102 | 165100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 141 | 20231102 | 165000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 142 | 20231102 | 164900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 143 | 20231102 | 164800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 144 | 20231102 | 164700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 145 | 20231102 | 164600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 146 | 20231102 | 164500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 147 | 20231102 | 164400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 148 | 20231102 | 164300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 149 | 20231102 | 164200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 150 | 20231102 | 164100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 151 | 20231102 | 164000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 152 | 20231102 | 163900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 16697 |
| 153 | 20231102 | 163800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 154 | 20231102 | 163700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 155 | 20231102 | 163600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 156 | 20231102 | 163500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 157 | 20231102 | 163400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 158 | 20231102 | 163300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 159 | 20231102 | 163200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 160 | 20231102 | 163100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 161 | 20231102 | 163000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 162 | 20231102 | 162900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 163 | 20231102 | 162800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 164 | 20231102 | 162700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 165 | 20231102 | 162600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 166 | 20231102 | 162500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 167 | 20231102 | 162400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 168 | 20231102 | 162300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 169 | 20231102 | 162200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 170 | 20231102 | 162100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 171 | 20231102 | 162000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 172 | 20231102 | 161900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 173 | 20231102 | 161800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 174 | 20231102 | 161700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 175 | 20231102 | 161600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 176 | 20231102 | 161500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 177 | 20231102 | 161400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 178 | 20231102 | 161300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 179 | 20231102 | 161200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 180 | 20231102 | 161100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 181 | 20231102 | 161000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 182 | 20231102 | 160900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 16697 |
| 183 | 20231102 | 160800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 184 | 20231102 | 160700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 185 | 20231102 | 160600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 186 | 20231102 | 160500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 187 | 20231102 | 160400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 188 | 20231102 | 160300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 189 | 20231102 | 160200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 190 | 20231102 | 160100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 191 | 20231102 | 160000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 192 | 20231102 | 155900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 193 | 20231102 | 155800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 194 | 20231102 | 155700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 195 | 20231102 | 155600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 196 | 20231102 | 155500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 197 | 20231102 | 155400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 198 | 20231102 | 155300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 199 | 20231102 | 155200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 200 | 20231102 | 155100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 201 | 20231102 | 155000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 202 | 20231102 | 154900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 203 | 20231102 | 154800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 204 | 20231102 | 154700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 205 | 20231102 | 154600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 206 | 20231102 | 154500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 207 | 20231102 | 154400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 208 | 20231102 | 154300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 209 | 20231102 | 154200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 210 | 20231102 | 154100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 211 | 20231102 | 154000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 212 | 20231102 | 153900 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 16697 |
| 213 | 20231102 | 153800 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 214 | 20231102 | 153700 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 215 | 20231102 | 153600 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 216 | 20231102 | 153500 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 217 | 20231102 | 153400 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 218 | 20231102 | 153300 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 219 | 20231102 | 153200 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 220 | 20231102 | 153100 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 221 | 20231102 | 153000 | 3067009810 | 6730 | 6730 | 6730 | 6730 | 16697 |
| 222 | 20231102 | 152900 | 2954639000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 223 | 20231102 | 152800 | 2954639000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 224 | 20231102 | 152700 | 2954639000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 225 | 20231102 | 152600 | 2954639000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 226 | 20231102 | 152500 | 2954639000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 227 | 20231102 | 152400 | 2954639000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 228 | 20231102 | 152300 | 2954639000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 229 | 20231102 | 152200 | 2954639000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 230 | 20231102 | 152100 | 2954639000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 231 | 20231102 | 152000 | 2954639000 | 6740 | 6740 | 6740 | 6740 | 0 |
| 232 | 20231102 | 151900 | 2954639000 | 6740 | 6750 | 6770 | 6740 | 2213 |
| 233 | 20231102 | 151800 | 2939686880 | 6760 | 6750 | 6760 | 6750 | 403 |
| 234 | 20231102 | 151700 | 2936965980 | 6750 | 6750 | 6760 | 6750 | 276 |
| 235 | 20231102 | 151600 | 2935102960 | 6760 | 6760 | 6770 | 6760 | 5410 |
| 236 | 20231102 | 151500 | 2898504690 | 6770 | 6760 | 6770 | 6760 | 3 |
| 237 | 20231102 | 151400 | 2898484400 | 6770 | 6780 | 6780 | 6760 | 1063 |
| 238 | 20231102 | 151300 | 2891286900 | 6770 | 6770 | 6780 | 6760 | 4556 |
| 239 | 20231102 | 151200 | 2860443500 | 6770 | 6770 | 6770 | 6760 | 1710 |
| 240 | 20231102 | 151100 | 2848877200 | 6770 | 6770 | 6770 | 6760 | 1127 |
| 241 | 20231102 | 151000 | 2841248450 | 6770 | 6770 | 6770 | 6760 | 1939 |
| 242 | 20231102 | 150900 | 2828131420 | 6760 | 6750 | 6760 | 6750 | 4175 |
| 243 | 20231102 | 150800 | 2799915480 | 6750 | 6750 | 6750 | 6740 | 2440 |
| 244 | 20231102 | 150700 | 2783449320 | 6750 | 6750 | 6750 | 6750 | 3188 |
| 245 | 20231102 | 150600 | 2761930320 | 6750 | 6750 | 6750 | 6750 | 2030 |
| 246 | 20231102 | 150500 | 2748227820 | 6750 | 6740 | 6750 | 6740 | 3068 |
| 247 | 20231102 | 150400 | 2727547420 | 6740 | 6750 | 6750 | 6740 | 304 |
| 248 | 20231102 | 150300 | 2725498440 | 6750 | 6740 | 6750 | 6740 | 81 |
| 249 | 20231102 | 150200 | 2724951890 | 6750 | 6740 | 6750 | 6740 | 23 |
| 250 | 20231102 | 150100 | 2724796860 | 6750 | 6750 | 6750 | 6750 | 200 |
| 251 | 20231102 | 150000 | 2723446860 | 6740 | 6740 | 6750 | 6740 | 788 |
| 252 | 20231102 | 145900 | 2718134720 | 6740 | 6740 | 6740 | 6730 | 125 |
| 253 | 20231102 | 145800 | 2717292380 | 6740 | 6730 | 6740 | 6730 | 454 |
| 254 | 20231102 | 145700 | 2714232430 | 6740 | 6740 | 6740 | 6730 | 1546 |
| 255 | 20231102 | 145600 | 2703819170 | 6740 | 6730 | 6740 | 6730 | 61 |
| 256 | 20231102 | 145500 | 2703408630 | 6740 | 6730 | 6740 | 6730 | 164 |
| 257 | 20231102 | 145400 | 2702304900 | 6740 | 6740 | 6740 | 6740 | 1126 |
| 258 | 20231102 | 145300 | 2694715660 | 6740 | 6740 | 6740 | 6740 | 5749 |
| 259 | 20231102 | 145200 | 2655967400 | 6750 | 6740 | 6750 | 6740 | 51 |
| 260 | 20231102 | 145100 | 2655623650 | 6740 | 6740 | 6740 | 6740 | 40 |
| 261 | 20231102 | 145000 | 2655354050 | 6740 | 6750 | 6750 | 6740 | 852 |
| 262 | 20231102 | 144900 | 2649605450 | 6740 | 6740 | 6750 | 6740 | 62 |
| 263 | 20231102 | 144800 | 2649187470 | 6750 | 6750 | 6750 | 6740 | 27 |
| 264 | 20231102 | 144700 | 2649005370 | 6740 | 6750 | 6750 | 6740 | 835 |
| 265 | 20231102 | 144600 | 2643377450 | 6750 | 6750 | 6750 | 6750 | 0 |
| 266 | 20231102 | 144500 | 2643377450 | 6750 | 6740 | 6750 | 6740 | 361 |
| 267 | 20231102 | 144400 | 2640944300 | 6740 | 6750 | 6750 | 6740 | 190 |
| 268 | 20231102 | 144300 | 2639661870 | 6750 | 6750 | 6750 | 6740 | 1280 |
| 269 | 20231102 | 144200 | 2631028860 | 6740 | 6750 | 6750 | 6740 | 351 |
| 270 | 20231102 | 144100 | 2628659950 | 6740 | 6740 | 6740 | 6740 | 20 |
| 271 | 20231102 | 144000 | 2628525150 | 6750 | 6750 | 6750 | 6750 | 426 |
| 272 | 20231102 | 143900 | 2625649650 | 6750 | 6750 | 6750 | 6750 | 479 |
| 273 | 20231102 | 143800 | 2622416400 | 6750 | 6750 | 6750 | 6750 | 2 |
| 274 | 20231102 | 143700 | 2622402900 | 6740 | 6740 | 6750 | 6740 | 26 |
| 275 | 20231102 | 143600 | 2622227450 | 6750 | 6750 | 6750 | 6750 | 30 |
| 276 | 20231102 | 143500 | 2622024950 | 6750 | 6750 | 6750 | 6750 | 1077 |
| 277 | 20231102 | 143400 | 2614755200 | 6750 | 6740 | 6750 | 6740 | 168 |
| 278 | 20231102 | 143300 | 2613622870 | 6740 | 6740 | 6740 | 6740 | 1000 |
| 279 | 20231102 | 143200 | 2606882870 | 6750 | 6750 | 6750 | 6750 | 0 |
| 280 | 20231102 | 143100 | 2606882870 | 6750 | 6740 | 6750 | 6740 | 1436 |
| 281 | 20231102 | 143000 | 2597196820 | 6750 | 6740 | 6750 | 6740 | 2062 |
| 282 | 20231102 | 142900 | 2583298930 | 6750 | 6750 | 6750 | 6750 | 25 |
| 283 | 20231102 | 142800 | 2583130180 | 6740 | 6740 | 6750 | 6740 | 395 |
| 284 | 20231102 | 142700 | 2580467870 | 6750 | 6750 | 6750 | 6750 | 9 |
| 285 | 20231102 | 142600 | 2580407120 | 6750 | 6750 | 6750 | 6750 | 373 |
| 286 | 20231102 | 142500 | 2577889370 | 6750 | 6750 | 6750 | 6740 | 901 |
| 287 | 20231102 | 142400 | 2571809620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 288 | 20231102 | 142300 | 2571809620 | 6750 | 6760 | 6760 | 6750 | 4805 |
| 289 | 20231102 | 142200 | 2539375310 | 6760 | 6770 | 6770 | 6760 | 644 |
| 290 | 20231102 | 142100 | 2535020320 | 6760 | 6760 | 6770 | 6760 | 461 |
| 291 | 20231102 | 142000 | 2531903950 | 6770 | 6770 | 6770 | 6770 | 251 |
| 292 | 20231102 | 141900 | 2530204680 | 6750 | 6770 | 6770 | 6750 | 68 |
| 293 | 20231102 | 141800 | 2529745620 | 6770 | 6770 | 6770 | 6760 | 1247 |
| 294 | 20231102 | 141700 | 2521309840 | 6770 | 6770 | 6770 | 6770 | 127 |
| 295 | 20231102 | 141600 | 2520450050 | 6770 | 6770 | 6770 | 6770 | 2 |
| 296 | 20231102 | 141500 | 2520436510 | 6760 | 6760 | 6760 | 6760 | 4008 |
| 297 | 20231102 | 141400 | 2493342430 | 6760 | 6760 | 6760 | 6760 | 320 |
| 298 | 20231102 | 141300 | 2491179230 | 6760 | 6760 | 6760 | 6750 | 731 |
| 299 | 20231102 | 141200 | 2486237690 | 6760 | 6760 | 6760 | 6760 | 20 |
| 300 | 20231102 | 141100 | 2486102490 | 6750 | 6750 | 6750 | 6750 | 377 |
| 301 | 20231102 | 141000 | 2483557740 | 6760 | 6760 | 6760 | 6760 | 508 |
| 302 | 20231102 | 140900 | 2480123660 | 6760 | 6750 | 6760 | 6750 | 148 |
| 303 | 20231102 | 140800 | 2479123380 | 6760 | 6760 | 6760 | 6760 | 220 |
| 304 | 20231102 | 140700 | 2477636180 | 6760 | 6760 | 6760 | 6760 | 0 |
| 305 | 20231102 | 140600 | 2477636180 | 6760 | 6760 | 6760 | 6760 | 128 |
| 306 | 20231102 | 140500 | 2476770900 | 6760 | 6760 | 6760 | 6760 | 7 |
| 307 | 20231102 | 140400 | 2476723580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 308 | 20231102 | 140300 | 2476723580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 309 | 20231102 | 140200 | 2476723580 | 6760 | 6750 | 6760 | 6750 | 3802 |
| 310 | 20231102 | 140100 | 2451060020 | 6750 | 6750 | 6750 | 6750 | 531 |
| 311 | 20231102 | 140000 | 2447475770 | 6750 | 6750 | 6750 | 6740 | 131 |
| 312 | 20231102 | 135900 | 2446591530 | 6750 | 6750 | 6750 | 6750 | 10 |
| 313 | 20231102 | 135800 | 2446524030 | 6750 | 6750 | 6750 | 6750 | 318 |
| 314 | 20231102 | 135700 | 2444377530 | 6750 | 6750 | 6750 | 6750 | 0 |
| 315 | 20231102 | 135600 | 2444377530 | 6750 | 6740 | 6750 | 6740 | 586 |
| 316 | 20231102 | 135500 | 2440427740 | 6740 | 6740 | 6740 | 6740 | 99 |
| 317 | 20231102 | 135400 | 2439760480 | 6740 | 6740 | 6740 | 6740 | 0 |
| 318 | 20231102 | 135300 | 2439760480 | 6740 | 6750 | 6750 | 6740 | 282 |
| 319 | 20231102 | 135200 | 2437859780 | 6750 | 6750 | 6750 | 6750 | 3401 |
| 320 | 20231102 | 135100 | 2414903030 | 6760 | 6760 | 6760 | 6760 | 145 |
| 321 | 20231102 | 135000 | 2413922830 | 6760 | 6760 | 6760 | 6760 | 0 |
| 322 | 20231102 | 134900 | 2413922830 | 6760 | 6760 | 6760 | 6760 | 0 |
| 323 | 20231102 | 134800 | 2413922830 | 6760 | 6760 | 6760 | 6760 | 10 |
| 324 | 20231102 | 134700 | 2413855230 | 6750 | 6760 | 6760 | 6750 | 1211 |
| 325 | 20231102 | 134600 | 2405680970 | 6760 | 6770 | 6770 | 6760 | 4098 |
| 326 | 20231102 | 134500 | 2377978340 | 6770 | 6770 | 6770 | 6770 | 0 |
| 327 | 20231102 | 134400 | 2377978340 | 6770 | 6770 | 6770 | 6770 | 11 |
| 328 | 20231102 | 134300 | 2377903870 | 6770 | 6770 | 6770 | 6760 | 1072 |
| 329 | 20231102 | 134200 | 2370648910 | 6760 | 6770 | 6780 | 6760 | 9017 |
| 330 | 20231102 | 134100 | 2309620510 | 6770 | 6780 | 6780 | 6770 | 341 |
| 331 | 20231102 | 134000 | 2307308940 | 6780 | 6780 | 6780 | 6780 | 1611 |
| 332 | 20231102 | 133900 | 2296386360 | 6780 | 6770 | 6780 | 6770 | 424 |
| 333 | 20231102 | 133800 | 2293514460 | 6780 | 6780 | 6780 | 6780 | 284 |
| 334 | 20231102 | 133700 | 2291588940 | 6780 | 6780 | 6780 | 6780 | 20 |
| 335 | 20231102 | 133600 | 2291453340 | 6780 | 6780 | 6780 | 6780 | 10 |
| 336 | 20231102 | 133500 | 2291385540 | 6770 | 6770 | 6770 | 6770 | 50 |
| 337 | 20231102 | 133400 | 2291047040 | 6780 | 6780 | 6780 | 6780 | 347 |
| 338 | 20231102 | 133300 | 2288694380 | 6780 | 6770 | 6780 | 6770 | 302 |
| 339 | 20231102 | 133200 | 2286648020 | 6780 | 6780 | 6780 | 6780 | 0 |
| 340 | 20231102 | 133100 | 2286648020 | 6780 | 6780 | 6780 | 6780 | 30 |
| 341 | 20231102 | 133000 | 2286444620 | 6780 | 6780 | 6780 | 6780 | 2001 |
| 342 | 20231102 | 132900 | 2272877840 | 6770 | 6770 | 6770 | 6770 | 270 |
| 343 | 20231102 | 132800 | 2271049940 | 6780 | 6780 | 6780 | 6770 | 704 |
| 344 | 20231102 | 132700 | 2266283820 | 6770 | 6760 | 6770 | 6760 | 2699 |
| 345 | 20231102 | 132600 | 2248016590 | 6770 | 6770 | 6770 | 6770 | 259 |
| 346 | 20231102 | 132500 | 2246263160 | 6770 | 6770 | 6770 | 6770 | 91 |
| 347 | 20231102 | 132400 | 2245647090 | 6770 | 6770 | 6770 | 6770 | 225 |
| 348 | 20231102 | 132300 | 2244123840 | 6760 | 6770 | 6770 | 6760 | 2 |
| 349 | 20231102 | 132200 | 2244110310 | 6760 | 6770 | 6770 | 6760 | 69 |
| 350 | 20231102 | 132100 | 2243643780 | 6770 | 6770 | 6770 | 6770 | 20 |
| 351 | 20231102 | 132000 | 2243508380 | 6770 | 6770 | 6770 | 6770 | 444 |
| 352 | 20231102 | 131900 | 2240502500 | 6770 | 6770 | 6770 | 6770 | 489 |
| 353 | 20231102 | 131800 | 2237191970 | 6760 | 6770 | 6770 | 6760 | 123 |
| 354 | 20231102 | 131700 | 2236359270 | 6770 | 6770 | 6770 | 6770 | 0 |
| 355 | 20231102 | 131600 | 2236359270 | 6770 | 6760 | 6770 | 6760 | 1531 |
| 356 | 20231102 | 131500 | 2225994700 | 6770 | 6770 | 6770 | 6770 | 54 |
| 357 | 20231102 | 131400 | 2225629120 | 6770 | 6770 | 6770 | 6770 | 838 |
| 358 | 20231102 | 131300 | 2219955860 | 6760 | 6770 | 6770 | 6760 | 327 |
| 359 | 20231102 | 131200 | 2217744070 | 6760 | 6760 | 6760 | 6760 | 300 |
| 360 | 20231102 | 131100 | 2215716070 | 6770 | 6770 | 6770 | 6770 | 255 |
| 361 | 20231102 | 131000 | 2213989720 | 6770 | 6770 | 6770 | 6770 | 0 |
| 362 | 20231102 | 130900 | 2213989720 | 6770 | 6770 | 6770 | 6770 | 53 |
| 363 | 20231102 | 130800 | 2213630910 | 6770 | 6770 | 6770 | 6770 | 0 |
| 364 | 20231102 | 130700 | 2213630910 | 6770 | 6770 | 6770 | 6770 | 3126 |
| 365 | 20231102 | 130600 | 2192467890 | 6780 | 6770 | 6780 | 6760 | 8778 |
| 366 | 20231102 | 130500 | 2133074900 | 6770 | 6770 | 6770 | 6770 | 5353 |
| 367 | 20231102 | 130400 | 2096835090 | 6770 | 6770 | 6770 | 6770 | 0 |
| 368 | 20231102 | 130300 | 2096835090 | 6770 | 6770 | 6770 | 6770 | 0 |
| 369 | 20231102 | 130200 | 2096835090 | 6770 | 6770 | 6770 | 6770 | 0 |
| 370 | 20231102 | 130100 | 2096835090 | 6770 | 6770 | 6770 | 6770 | 0 |
| 371 | 20231102 | 130000 | 2096835090 | 6770 | 6770 | 6770 | 6760 | 271 |
| 372 | 20231102 | 125900 | 2095001030 | 6770 | 6760 | 6770 | 6760 | 19 |
| 373 | 20231102 | 125800 | 2094872570 | 6760 | 6770 | 6770 | 6760 | 91 |
| 374 | 20231102 | 125700 | 2094256910 | 6770 | 6770 | 6770 | 6770 | 0 |
| 375 | 20231102 | 125600 | 2094256910 | 6770 | 6760 | 6770 | 6760 | 618 |
| 376 | 20231102 | 125500 | 2090079130 | 6770 | 6760 | 6770 | 6760 | 54 |
| 377 | 20231102 | 125400 | 2089713990 | 6770 | 6770 | 6770 | 6770 | 0 |
| 378 | 20231102 | 125300 | 2089713990 | 6770 | 6770 | 6770 | 6770 | 2 |
| 379 | 20231102 | 125200 | 2089700450 | 6760 | 6760 | 6760 | 6760 | 0 |
| 380 | 20231102 | 125100 | 2089700450 | 6760 | 6760 | 6760 | 6760 | 123 |
| 381 | 20231102 | 125000 | 2088868970 | 6760 | 6760 | 6760 | 6760 | 253 |
| 382 | 20231102 | 124900 | 2087158690 | 6760 | 6760 | 6760 | 6760 | 124 |
| 383 | 20231102 | 124800 | 2086320450 | 6760 | 6760 | 6760 | 6750 | 11139 |
| 384 | 20231102 | 124700 | 2011124520 | 6760 | 6760 | 6760 | 6760 | 0 |
| 385 | 20231102 | 124600 | 2011124520 | 6760 | 6760 | 6760 | 6760 | 2 |
| 386 | 20231102 | 124500 | 2011111000 | 6760 | 6760 | 6760 | 6760 | 249 |
| 387 | 20231102 | 124400 | 2009427760 | 6760 | 6760 | 6760 | 6760 | 1417 |
| 388 | 20231102 | 124300 | 1999848840 | 6760 | 6760 | 6760 | 6760 | 3 |
| 389 | 20231102 | 124200 | 1999828560 | 6760 | 6760 | 6760 | 6760 | 3 |
| 390 | 20231102 | 124100 | 1999808280 | 6760 | 6760 | 6760 | 6760 | 30 |
| 391 | 20231102 | 124000 | 1999605480 | 6760 | 6760 | 6760 | 6760 | 9 |
| 392 | 20231102 | 123900 | 1999544640 | 6760 | 6750 | 6760 | 6740 | 1762 |
| 393 | 20231102 | 123800 | 1987644490 | 6760 | 6760 | 6760 | 6750 | 1035 |
| 394 | 20231102 | 123700 | 1980657550 | 6760 | 6760 | 6760 | 6760 | 451 |
| 395 | 20231102 | 123600 | 1977608790 | 6760 | 6760 | 6760 | 6760 | 0 |
| 396 | 20231102 | 123500 | 1977608790 | 6760 | 6760 | 6770 | 6760 | 1640 |
| 397 | 20231102 | 123400 | 1966506200 | 6760 | 6760 | 6760 | 6760 | 100 |
| 398 | 20231102 | 123300 | 1965830200 | 6770 | 6770 | 6770 | 6770 | 0 |
| 399 | 20231102 | 123200 | 1965830200 | 6770 | 6760 | 6770 | 6760 | 246 |
| 400 | 20231102 | 123100 | 1964165770 | 6760 | 6770 | 6770 | 6760 | 77 |
| 401 | 20231102 | 123000 | 1963644580 | 6770 | 6770 | 6770 | 6770 | 0 |
| 402 | 20231102 | 122900 | 1963644580 | 6770 | 6770 | 6770 | 6770 | 10 |
| 403 | 20231102 | 122800 | 1963576880 | 6760 | 6770 | 6770 | 6760 | 62 |
| 404 | 20231102 | 122700 | 1963157540 | 6760 | 6760 | 6760 | 6760 | 0 |
| 405 | 20231102 | 122600 | 1963157540 | 6760 | 6760 | 6760 | 6760 | 180 |
| 406 | 20231102 | 122500 | 1961940740 | 6760 | 6760 | 6760 | 6760 | 267 |
| 407 | 20231102 | 122400 | 1960135820 | 6770 | 6770 | 6770 | 6770 | 1 |
| 408 | 20231102 | 122300 | 1960129050 | 6770 | 6770 | 6770 | 6770 | 0 |
| 409 | 20231102 | 122200 | 1960129050 | 6770 | 6770 | 6770 | 6770 | 1 |
| 410 | 20231102 | 122100 | 1960122280 | 6770 | 6770 | 6770 | 6750 | 168 |
| 411 | 20231102 | 122000 | 1958987920 | 6770 | 6760 | 6770 | 6760 | 260 |
| 412 | 20231102 | 121900 | 1957230230 | 6760 | 6760 | 6760 | 6760 | 348 |
| 413 | 20231102 | 121800 | 1954877750 | 6760 | 6760 | 6760 | 6760 | 0 |
| 414 | 20231102 | 121700 | 1954877750 | 6760 | 6770 | 6770 | 6760 | 1478 |
| 415 | 20231102 | 121600 | 1944881430 | 6780 | 6760 | 6780 | 6750 | 308 |
| 416 | 20231102 | 121500 | 1942793330 | 6800 | 6750 | 6800 | 6750 | 6608 |
| 417 | 20231102 | 121400 | 1898010170 | 6750 | 6750 | 6750 | 6750 | 0 |
| 418 | 20231102 | 121300 | 1898010170 | 6750 | 6750 | 6750 | 6750 | 50 |
| 419 | 20231102 | 121200 | 1897672670 | 6750 | 6750 | 6750 | 6750 | 20 |
| 420 | 20231102 | 121100 | 1897537670 | 6750 | 6750 | 6750 | 6750 | 13 |
| 421 | 20231102 | 121000 | 1897449920 | 6760 | 6760 | 6760 | 6760 | 1392 |
| 422 | 20231102 | 120900 | 1888040000 | 6760 | 6760 | 6770 | 6760 | 2446 |
| 423 | 20231102 | 120800 | 1871503300 | 6760 | 6760 | 6760 | 6760 | 14 |
| 424 | 20231102 | 120700 | 1871408660 | 6760 | 6770 | 6770 | 6760 | 16 |
| 425 | 20231102 | 120600 | 1871300480 | 6760 | 6760 | 6760 | 6760 | 751 |
| 426 | 20231102 | 120500 | 1866223720 | 6760 | 6760 | 6760 | 6760 | 0 |
| 427 | 20231102 | 120400 | 1866223720 | 6760 | 6760 | 6760 | 6760 | 0 |
| 428 | 20231102 | 120300 | 1866223720 | 6760 | 6760 | 6760 | 6760 | 141 |
| 429 | 20231102 | 120200 | 1865270560 | 6760 | 6760 | 6760 | 6760 | 167 |
| 430 | 20231102 | 120100 | 1864141640 | 6760 | 6750 | 6760 | 6750 | 1733 |
| 431 | 20231102 | 120000 | 1852443860 | 6750 | 6750 | 6750 | 6740 | 237 |
| 432 | 20231102 | 115900 | 1850844300 | 6750 | 6750 | 6750 | 6750 | 57 |
| 433 | 20231102 | 115800 | 1850459550 | 6740 | 6740 | 6740 | 6740 | 0 |
| 434 | 20231102 | 115700 | 1850459550 | 6740 | 6760 | 6760 | 6740 | 202 |
| 435 | 20231102 | 115600 | 1849094070 | 6760 | 6760 | 6760 | 6760 | 2 |
| 436 | 20231102 | 115500 | 1849080550 | 6760 | 6740 | 6760 | 6740 | 322 |
| 437 | 20231102 | 115400 | 1846907010 | 6750 | 6750 | 6750 | 6750 | 0 |
| 438 | 20231102 | 115300 | 1846907010 | 6750 | 6750 | 6750 | 6750 | 0 |
| 439 | 20231102 | 115200 | 1846907010 | 6750 | 6750 | 6750 | 6750 | 1101 |
| 440 | 20231102 | 115100 | 1839475260 | 6750 | 6750 | 6750 | 6750 | 1116 |
| 441 | 20231102 | 115000 | 1831942260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 442 | 20231102 | 114900 | 1831942260 | 6760 | 6760 | 6760 | 6760 | 2 |
| 443 | 20231102 | 114800 | 1831928740 | 6760 | 6760 | 6760 | 6760 | 75 |
| 444 | 20231102 | 114700 | 1831421740 | 6760 | 6760 | 6760 | 6760 | 0 |
| 445 | 20231102 | 114600 | 1831421740 | 6760 | 6760 | 6760 | 6760 | 187 |
| 446 | 20231102 | 114500 | 1830157620 | 6760 | 6750 | 6760 | 6750 | 1269 |
| 447 | 20231102 | 114400 | 1821583830 | 6750 | 6750 | 6750 | 6740 | 6 |
| 448 | 20231102 | 114300 | 1821543340 | 6750 | 6740 | 6750 | 6740 | 1440 |
| 449 | 20231102 | 114200 | 1811832630 | 6740 | 6740 | 6740 | 6740 | 500 |
| 450 | 20231102 | 114100 | 1808462630 | 6740 | 6730 | 6740 | 6730 | 2 |
| 451 | 20231102 | 114000 | 1808449160 | 6730 | 6750 | 6750 | 6730 | 1319 |
| 452 | 20231102 | 113900 | 1799559270 | 6740 | 6740 | 6740 | 6740 | 0 |
| 453 | 20231102 | 113800 | 1799559270 | 6740 | 6740 | 6740 | 6740 | 0 |
| 454 | 20231102 | 113700 | 1799559270 | 6740 | 6740 | 6740 | 6740 | 90 |
| 455 | 20231102 | 113600 | 1798952670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 456 | 20231102 | 113500 | 1798952670 | 6740 | 6750 | 6750 | 6740 | 462 |
| 457 | 20231102 | 113400 | 1795837790 | 6740 | 6750 | 6750 | 6740 | 14 |
| 458 | 20231102 | 113300 | 1795743390 | 6750 | 6730 | 6750 | 6730 | 1509 |
| 459 | 20231102 | 113200 | 1785587640 | 6730 | 6730 | 6730 | 6730 | 0 |
| 460 | 20231102 | 113100 | 1785587640 | 6730 | 6740 | 6740 | 6720 | 2567 |
| 461 | 20231102 | 113000 | 1768304190 | 6750 | 6750 | 6750 | 6750 | 1 |
| 462 | 20231102 | 112900 | 1768297440 | 6750 | 6750 | 6750 | 6750 | 0 |
| 463 | 20231102 | 112800 | 1768297440 | 6750 | 6750 | 6750 | 6750 | 552 |
| 464 | 20231102 | 112700 | 1764571440 | 6760 | 6760 | 6760 | 6760 | 50 |
| 465 | 20231102 | 112600 | 1764233440 | 6750 | 6750 | 6750 | 6750 | 0 |
| 466 | 20231102 | 112500 | 1764233440 | 6750 | 6750 | 6750 | 6750 | 151 |
| 467 | 20231102 | 112400 | 1763214190 | 6760 | 6760 | 6760 | 6760 | 2 |
| 468 | 20231102 | 112300 | 1763200670 | 6750 | 6750 | 6750 | 6750 | 120 |
| 469 | 20231102 | 112200 | 1762390670 | 6760 | 6760 | 6760 | 6760 | 1 |
| 470 | 20231102 | 112100 | 1762383910 | 6750 | 6750 | 6750 | 6750 | 1000 |
| 471 | 20231102 | 112000 | 1755633910 | 6760 | 6760 | 6760 | 6760 | 10 |
| 472 | 20231102 | 111900 | 1755566310 | 6760 | 6760 | 6760 | 6760 | 160 |
| 473 | 20231102 | 111800 | 1754484710 | 6760 | 6760 | 6760 | 6750 | 181 |
| 474 | 20231102 | 111700 | 1753261160 | 6760 | 6760 | 6760 | 6760 | 210 |
| 475 | 20231102 | 111600 | 1751841560 | 6760 | 6760 | 6760 | 6760 | 80 |
| 476 | 20231102 | 111500 | 1751300760 | 6760 | 6760 | 6760 | 6760 | 617 |
| 477 | 20231102 | 111400 | 1747129840 | 6760 | 6740 | 6760 | 6740 | 502 |
| 478 | 20231102 | 111300 | 1743742970 | 6730 | 6740 | 6740 | 6730 | 3304 |
| 479 | 20231102 | 111200 | 1721506440 | 6730 | 6740 | 6740 | 6730 | 1133 |
| 480 | 20231102 | 111100 | 1713880020 | 6740 | 6740 | 6750 | 6740 | 847 |
| 481 | 20231102 | 111000 | 1708169970 | 6740 | 6740 | 6740 | 6730 | 1351 |
| 482 | 20231102 | 110900 | 1699064260 | 6750 | 6750 | 6750 | 6750 | 20 |
| 483 | 20231102 | 110800 | 1698929260 | 6750 | 6750 | 6750 | 6750 | 0 |
| 484 | 20231102 | 110700 | 1698929260 | 6750 | 6750 | 6750 | 6750 | 50 |
| 485 | 20231102 | 110600 | 1698591760 | 6750 | 6750 | 6750 | 6750 | 1 |
| 486 | 20231102 | 110500 | 1698585010 | 6750 | 6750 | 6750 | 6750 | 156 |
| 487 | 20231102 | 110400 | 1697532010 | 6750 | 6750 | 6750 | 6750 | 247 |
| 488 | 20231102 | 110300 | 1695864760 | 6750 | 6750 | 6750 | 6750 | 286 |
| 489 | 20231102 | 110200 | 1693934260 | 6750 | 6740 | 6750 | 6740 | 1273 |
| 490 | 20231102 | 110100 | 1685354220 | 6740 | 6740 | 6740 | 6740 | 186 |
| 491 | 20231102 | 110000 | 1684100580 | 6740 | 6750 | 6750 | 6740 | 172 |
| 492 | 20231102 | 105900 | 1682941210 | 6750 | 6740 | 6750 | 6730 | 2148 |
| 493 | 20231102 | 105800 | 1668461530 | 6750 | 6750 | 6750 | 6750 | 149 |
| 494 | 20231102 | 105700 | 1667455780 | 6750 | 6750 | 6750 | 6740 | 4680 |
| 495 | 20231102 | 105600 | 1635908940 | 6760 | 6760 | 6760 | 6760 | 0 |
| 496 | 20231102 | 105500 | 1635908940 | 6760 | 6750 | 6760 | 6750 | 1632 |
| 497 | 20231102 | 105400 | 1624886370 | 6750 | 6750 | 6750 | 6750 | 263 |
| 498 | 20231102 | 105300 | 1623111120 | 6750 | 6750 | 6750 | 6750 | 1894 |
| 499 | 20231102 | 105200 | 1610326620 | 6760 | 6760 | 6760 | 6760 | 36 |
| 500 | 20231102 | 105100 | 1610083260 | 6760 | 6760 | 6760 | 6760 | 26 |
| 501 | 20231102 | 105000 | 1609907500 | 6760 | 6750 | 6760 | 6750 | 1054 |
| 502 | 20231102 | 104900 | 1602792990 | 6740 | 6750 | 6750 | 6740 | 3940 |
| 503 | 20231102 | 104800 | 1576220270 | 6750 | 6760 | 6760 | 6750 | 301 |
| 504 | 20231102 | 104700 | 1574185520 | 6760 | 6760 | 6760 | 6760 | 1 |
| 505 | 20231102 | 104600 | 1574178760 | 6760 | 6770 | 6770 | 6750 | 2986 |
| 506 | 20231102 | 104500 | 1554004160 | 6770 | 6770 | 6770 | 6770 | 175 |
| 507 | 20231102 | 104400 | 1552819410 | 6770 | 6770 | 6770 | 6770 | 1500 |
| 508 | 20231102 | 104300 | 1542664410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 509 | 20231102 | 104200 | 1542664410 | 6770 | 6770 | 6770 | 6770 | 31 |
| 510 | 20231102 | 104100 | 1542454540 | 6770 | 6770 | 6770 | 6770 | 221 |
| 511 | 20231102 | 104000 | 1540958370 | 6770 | 6770 | 6770 | 6770 | 10 |
| 512 | 20231102 | 103900 | 1540890670 | 6770 | 6770 | 6770 | 6770 | 431 |
| 513 | 20231102 | 103800 | 1537972800 | 6780 | 6780 | 6780 | 6770 | 1085 |
| 514 | 20231102 | 103700 | 1530626840 | 6770 | 6770 | 6790 | 6770 | 1266 |
| 515 | 20231102 | 103600 | 1522047090 | 6770 | 6770 | 6770 | 6770 | 294 |
| 516 | 20231102 | 103500 | 1520056710 | 6780 | 6770 | 6780 | 6770 | 950 |
| 517 | 20231102 | 103400 | 1513623670 | 6770 | 6780 | 6780 | 6770 | 167 |
| 518 | 20231102 | 103300 | 1512491420 | 6780 | 6770 | 6780 | 6770 | 819 |
| 519 | 20231102 | 103200 | 1506942760 | 6770 | 6770 | 6770 | 6760 | 3038 |
| 520 | 20231102 | 103100 | 1486379710 | 6780 | 6790 | 6790 | 6780 | 597 |
| 521 | 20231102 | 103000 | 1482330560 | 6770 | 6790 | 6800 | 6770 | 3599 |
| 522 | 20231102 | 102900 | 1457929240 | 6780 | 6780 | 6780 | 6780 | 515 |
| 523 | 20231102 | 102800 | 1454437540 | 6790 | 6780 | 6790 | 6780 | 2753 |
| 524 | 20231102 | 102700 | 1435750590 | 6780 | 6780 | 6790 | 6780 | 3150 |
| 525 | 20231102 | 102600 | 1414382480 | 6790 | 6780 | 6790 | 6780 | 919 |
| 526 | 20231102 | 102500 | 1408151640 | 6770 | 6780 | 6780 | 6770 | 95 |
| 527 | 20231102 | 102400 | 1407507840 | 6780 | 6770 | 6780 | 6770 | 1217 |
| 528 | 20231102 | 102300 | 1399268700 | 6770 | 6770 | 6780 | 6750 | 21129 |
| 529 | 20231102 | 102200 | 1256598440 | 6780 | 6780 | 6780 | 6770 | 1807 |
| 530 | 20231102 | 102100 | 1244352830 | 6780 | 6770 | 6780 | 6770 | 2320 |
| 531 | 20231102 | 102000 | 1228623830 | 6770 | 6770 | 6780 | 6760 | 1710 |
| 532 | 20231102 | 101900 | 1217059760 | 6770 | 6760 | 6780 | 6760 | 2647 |
| 533 | 20231102 | 101800 | 1199144780 | 6780 | 6780 | 6780 | 6760 | 2437 |
| 534 | 20231102 | 101700 | 1182645110 | 6780 | 6800 | 6800 | 6770 | 745 |
| 535 | 20231102 | 101600 | 1177595980 | 6810 | 6760 | 6810 | 6750 | 31489 |
| 536 | 20231102 | 101500 | 963642200 | 6760 | 6760 | 6760 | 6760 | 11 |
| 537 | 20231102 | 101400 | 963567840 | 6760 | 6750 | 6760 | 6750 | 370 |
| 538 | 20231102 | 101300 | 961068930 | 6750 | 6740 | 6750 | 6740 | 519 |
| 539 | 20231102 | 101200 | 957567680 | 6760 | 6750 | 6760 | 6750 | 1008 |
| 540 | 20231102 | 101100 | 950763670 | 6750 | 6750 | 6750 | 6750 | 340 |
| 541 | 20231102 | 101000 | 948468670 | 6740 | 6730 | 6740 | 6730 | 3939 |
| 542 | 20231102 | 100900 | 921928970 | 6730 | 6730 | 6730 | 6730 | 10 |
| 543 | 20231102 | 100800 | 921861670 | 6730 | 6730 | 6730 | 6730 | 0 |
| 544 | 20231102 | 100700 | 921861670 | 6730 | 6730 | 6730 | 6730 | 124 |
| 545 | 20231102 | 100600 | 921027150 | 6730 | 6730 | 6730 | 6730 | 523 |
| 546 | 20231102 | 100500 | 917507360 | 6730 | 6730 | 6730 | 6730 | 1072 |
| 547 | 20231102 | 100400 | 910292800 | 6720 | 6730 | 6730 | 6720 | 2701 |
| 548 | 20231102 | 100300 | 892135070 | 6720 | 6710 | 6720 | 6710 | 806 |
| 549 | 20231102 | 100200 | 886723750 | 6720 | 6720 | 6720 | 6720 | 44 |
| 550 | 20231102 | 100100 | 886428070 | 6720 | 6720 | 6720 | 6710 | 1001 |
| 551 | 20231102 | 100000 | 879707850 | 6720 | 6720 | 6720 | 6710 | 161 |
| 552 | 20231102 | 095900 | 878626470 | 6720 | 6720 | 6720 | 6720 | 665 |
| 553 | 20231102 | 095800 | 874157670 | 6730 | 6730 | 6730 | 6730 | 1 |
| 554 | 20231102 | 095700 | 874150940 | 6720 | 6730 | 6730 | 6720 | 1173 |
| 555 | 20231102 | 095600 | 866264030 | 6740 | 6730 | 6740 | 6730 | 304 |
| 556 | 20231102 | 095500 | 864215080 | 6740 | 6720 | 6740 | 6720 | 912 |
| 557 | 20231102 | 095400 | 858074630 | 6720 | 6730 | 6730 | 6720 | 11 |
| 558 | 20231102 | 095300 | 858000610 | 6730 | 6720 | 6730 | 6720 | 210 |
| 559 | 20231102 | 095200 | 856589310 | 6730 | 6720 | 6730 | 6720 | 101 |
| 560 | 20231102 | 095100 | 855910580 | 6720 | 6720 | 6730 | 6720 | 551 |
| 561 | 20231102 | 095000 | 852207850 | 6740 | 6740 | 6740 | 6740 | 47 |
| 562 | 20231102 | 094900 | 851891070 | 6740 | 6730 | 6740 | 6730 | 931 |
| 563 | 20231102 | 094800 | 845624170 | 6740 | 6730 | 6740 | 6730 | 1099 |
| 564 | 20231102 | 094700 | 838218150 | 6720 | 6700 | 6720 | 6700 | 576 |
| 565 | 20231102 | 094600 | 834347530 | 6710 | 6700 | 6710 | 6700 | 2910 |
| 566 | 20231102 | 094500 | 814827780 | 6700 | 6710 | 6720 | 6680 | 12203 |
| 567 | 20231102 | 094400 | 733126950 | 6710 | 6710 | 6710 | 6700 | 3966 |
| 568 | 20231102 | 094300 | 706516550 | 6710 | 6720 | 6720 | 6710 | 4 |
| 569 | 20231102 | 094200 | 706489690 | 6720 | 6720 | 6720 | 6710 | 915 |
| 570 | 20231102 | 094100 | 700341580 | 6720 | 6730 | 6740 | 6720 | 3020 |
| 571 | 20231102 | 094000 | 680016270 | 6740 | 6740 | 6740 | 6740 | 970 |
| 572 | 20231102 | 093900 | 673478470 | 6750 | 6740 | 6750 | 6740 | 617 |
| 573 | 20231102 | 093800 | 669319750 | 6740 | 6750 | 6750 | 6730 | 794 |
| 574 | 20231102 | 093700 | 663967830 | 6750 | 6760 | 6760 | 6750 | 3581 |
| 575 | 20231102 | 093600 | 639770200 | 6750 | 6750 | 6750 | 6740 | 1496 |
| 576 | 20231102 | 093500 | 629672910 | 6750 | 6760 | 6760 | 6750 | 1638 |
| 577 | 20231102 | 093400 | 618609550 | 6760 | 6740 | 6760 | 6740 | 567 |
| 578 | 20231102 | 093300 | 614781950 | 6730 | 6730 | 6730 | 6730 | 1471 |
| 579 | 20231102 | 093200 | 604882120 | 6740 | 6750 | 6750 | 6730 | 1830 |
| 580 | 20231102 | 093100 | 592565910 | 6760 | 6760 | 6760 | 6740 | 1323 |
| 581 | 20231102 | 093000 | 583643700 | 6750 | 6750 | 6760 | 6750 | 825 |
| 582 | 20231102 | 092900 | 578074820 | 6740 | 6740 | 6740 | 6740 | 0 |
| 583 | 20231102 | 092800 | 578074820 | 6740 | 6740 | 6740 | 6740 | 1 |
| 584 | 20231102 | 092700 | 578068080 | 6760 | 6750 | 6760 | 6750 | 657 |
| 585 | 20231102 | 092600 | 573630310 | 6740 | 6740 | 6740 | 6740 | 0 |
| 586 | 20231102 | 092500 | 573630310 | 6740 | 6750 | 6750 | 6740 | 274 |
| 587 | 20231102 | 092400 | 571783240 | 6720 | 6740 | 6740 | 6720 | 4435 |
| 588 | 20231102 | 092300 | 541945860 | 6740 | 6750 | 6770 | 6740 | 4039 |
| 589 | 20231102 | 092200 | 514664230 | 6750 | 6770 | 6770 | 6750 | 2883 |
| 590 | 20231102 | 092100 | 495151140 | 6780 | 6770 | 6780 | 6770 | 2556 |
| 591 | 20231102 | 092000 | 477847000 | 6770 | 6760 | 6770 | 6760 | 44 |
| 592 | 20231102 | 091900 | 477549520 | 6770 | 6760 | 6770 | 6760 | 5478 |
| 593 | 20231102 | 091800 | 440498440 | 6750 | 6760 | 6760 | 6750 | 153 |
| 594 | 20231102 | 091700 | 439464170 | 6760 | 6760 | 6760 | 6750 | 853 |
| 595 | 20231102 | 091600 | 433699290 | 6760 | 6760 | 6760 | 6760 | 256 |
| 596 | 20231102 | 091500 | 431968730 | 6760 | 6760 | 6760 | 6750 | 754 |
| 597 | 20231102 | 091400 | 426872870 | 6760 | 6760 | 6760 | 6750 | 32 |
| 598 | 20231102 | 091300 | 426656560 | 6760 | 6750 | 6760 | 6750 | 1689 |
| 599 | 20231102 | 091200 | 415239190 | 6760 | 6750 | 6760 | 6750 | 14 |
| 600 | 20231102 | 091100 | 415144570 | 6750 | 6750 | 6750 | 6750 | 3 |
| 601 | 20231102 | 091000 | 415124320 | 6750 | 6760 | 6760 | 6750 | 976 |
| 602 | 20231102 | 090900 | 408533780 | 6760 | 6760 | 6760 | 6750 | 1084 |
| 603 | 20231102 | 090800 | 401205950 | 6750 | 6760 | 6760 | 6750 | 1399 |
| 604 | 20231102 | 090700 | 391762470 | 6750 | 6740 | 6750 | 6740 | 400 |
| 605 | 20231102 | 090600 | 389064480 | 6740 | 6730 | 6740 | 6730 | 51 |
| 606 | 20231102 | 090500 | 388721050 | 6750 | 6720 | 6750 | 6720 | 415 |
| 607 | 20231102 | 090400 | 385923670 | 6700 | 6770 | 6780 | 6650 | 11739 |
| 608 | 20231102 | 090300 | 307298480 | 6770 | 6780 | 6790 | 6770 | 5258 |
| 609 | 20231102 | 090200 | 271689580 | 6780 | 6800 | 6810 | 6770 | 4370 |
| 610 | 20231102 | 090100 | 241969520 | 6810 | 6770 | 6810 | 6750 | 16746 |
| 611 | 20231102 | 090000 | 128308010 | 6770 | 6740 | 6790 | 6740 | 18995 |