34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 10171 |
| 3 | 20231103 | 191600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 4 | 20231103 | 191500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 5 | 20231103 | 191400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 6 | 20231103 | 191300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 7 | 20231103 | 191200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 8 | 20231103 | 191100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 9 | 20231103 | 191000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 10 | 20231103 | 190900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 11 | 20231103 | 190800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 12 | 20231103 | 190700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 13 | 20231103 | 190600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 14 | 20231103 | 190500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 15 | 20231103 | 190400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 16 | 20231103 | 190300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 17 | 20231103 | 190200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 18 | 20231103 | 190100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 19 | 20231103 | 190000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 20 | 20231103 | 185900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 21 | 20231103 | 185800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 22 | 20231103 | 185700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 23 | 20231103 | 185600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 24 | 20231103 | 185500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 25 | 20231103 | 185400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 26 | 20231103 | 185300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 27 | 20231103 | 185200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 28 | 20231103 | 185100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 29 | 20231103 | 185000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 30 | 20231103 | 184900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 31 | 20231103 | 184800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 32 | 20231103 | 184700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 10171 |
| 33 | 20231103 | 184600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 34 | 20231103 | 184500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 35 | 20231103 | 184400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 36 | 20231103 | 184300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 37 | 20231103 | 184200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 38 | 20231103 | 184100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 39 | 20231103 | 184000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 40 | 20231103 | 183900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 41 | 20231103 | 183800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 42 | 20231103 | 183700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 43 | 20231103 | 183600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 44 | 20231103 | 183500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 45 | 20231103 | 183400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 46 | 20231103 | 183300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 47 | 20231103 | 183200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 48 | 20231103 | 183100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 49 | 20231103 | 183000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 50 | 20231103 | 182900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 51 | 20231103 | 182800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 52 | 20231103 | 182700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 53 | 20231103 | 182600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 54 | 20231103 | 182500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 55 | 20231103 | 182400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 56 | 20231103 | 182300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 57 | 20231103 | 182200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 58 | 20231103 | 182100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 59 | 20231103 | 182000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 60 | 20231103 | 181900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 61 | 20231103 | 181800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 62 | 20231103 | 181700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 10171 |
| 63 | 20231103 | 181600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 64 | 20231103 | 181500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 65 | 20231103 | 181400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 66 | 20231103 | 181300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 67 | 20231103 | 181200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 68 | 20231103 | 181100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 69 | 20231103 | 181000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 70 | 20231103 | 180900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 71 | 20231103 | 180800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 72 | 20231103 | 180700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 73 | 20231103 | 180600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 74 | 20231103 | 180500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 75 | 20231103 | 180400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 76 | 20231103 | 180300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 77 | 20231103 | 180200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 78 | 20231103 | 180100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 79 | 20231103 | 180000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 80 | 20231103 | 175900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 81 | 20231103 | 175800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 82 | 20231103 | 175700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 83 | 20231103 | 175600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 84 | 20231103 | 175500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 85 | 20231103 | 175400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 86 | 20231103 | 175300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 87 | 20231103 | 175200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 88 | 20231103 | 175100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 89 | 20231103 | 175000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 90 | 20231103 | 174900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 91 | 20231103 | 174800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 92 | 20231103 | 174700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 10171 |
| 93 | 20231103 | 174600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 94 | 20231103 | 174500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 95 | 20231103 | 174400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 96 | 20231103 | 174300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 97 | 20231103 | 174200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 98 | 20231103 | 174100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 99 | 20231103 | 174000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 100 | 20231103 | 173900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 101 | 20231103 | 173800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 102 | 20231103 | 173700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 103 | 20231103 | 173600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 104 | 20231103 | 173500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 105 | 20231103 | 173400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 106 | 20231103 | 173300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 107 | 20231103 | 173200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 108 | 20231103 | 173100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 109 | 20231103 | 173000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 110 | 20231103 | 172900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 111 | 20231103 | 172800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 112 | 20231103 | 172700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 113 | 20231103 | 172600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 114 | 20231103 | 172500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 115 | 20231103 | 172400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 116 | 20231103 | 172300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 117 | 20231103 | 172200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 118 | 20231103 | 172100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 119 | 20231103 | 172000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 120 | 20231103 | 171900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 121 | 20231103 | 171800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 122 | 20231103 | 171700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 10171 |
| 123 | 20231103 | 171600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 124 | 20231103 | 171500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 125 | 20231103 | 171400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 126 | 20231103 | 171300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 127 | 20231103 | 171200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 128 | 20231103 | 171100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 129 | 20231103 | 171000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 130 | 20231103 | 170900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 131 | 20231103 | 170800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 132 | 20231103 | 170700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 133 | 20231103 | 170600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 134 | 20231103 | 170500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 135 | 20231103 | 170400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 136 | 20231103 | 170300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 137 | 20231103 | 170200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 138 | 20231103 | 170100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 139 | 20231103 | 170000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 140 | 20231103 | 165900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 141 | 20231103 | 165800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 142 | 20231103 | 165700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 143 | 20231103 | 165600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 144 | 20231103 | 165500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 145 | 20231103 | 165400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 146 | 20231103 | 165300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 147 | 20231103 | 165200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 148 | 20231103 | 165100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 149 | 20231103 | 165000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 150 | 20231103 | 164900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 151 | 20231103 | 164800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 152 | 20231103 | 164700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 10171 |
| 153 | 20231103 | 164600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 154 | 20231103 | 164500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 155 | 20231103 | 164400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 156 | 20231103 | 164300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 157 | 20231103 | 164200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 158 | 20231103 | 164100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 159 | 20231103 | 164000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 160 | 20231103 | 163900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 161 | 20231103 | 163800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 162 | 20231103 | 163700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 163 | 20231103 | 163600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 164 | 20231103 | 163500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 165 | 20231103 | 163400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 166 | 20231103 | 163300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 167 | 20231103 | 163200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 168 | 20231103 | 163100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 169 | 20231103 | 163000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 170 | 20231103 | 162900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 171 | 20231103 | 162800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 172 | 20231103 | 162700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 173 | 20231103 | 162600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 174 | 20231103 | 162500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 175 | 20231103 | 162400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 176 | 20231103 | 162300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 177 | 20231103 | 162200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 178 | 20231103 | 162100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 179 | 20231103 | 162000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 180 | 20231103 | 161900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 181 | 20231103 | 161800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 182 | 20231103 | 161700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 10171 |
| 183 | 20231103 | 161600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 184 | 20231103 | 161500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 185 | 20231103 | 161400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 186 | 20231103 | 161300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 187 | 20231103 | 161200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 188 | 20231103 | 161100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 189 | 20231103 | 161000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 190 | 20231103 | 160900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 191 | 20231103 | 160800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 192 | 20231103 | 160700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 193 | 20231103 | 160600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 194 | 20231103 | 160500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 195 | 20231103 | 160400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 196 | 20231103 | 160300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 197 | 20231103 | 160200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 198 | 20231103 | 160100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 199 | 20231103 | 160000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 200 | 20231103 | 155900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 201 | 20231103 | 155800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 202 | 20231103 | 155700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 203 | 20231103 | 155600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 204 | 20231103 | 155500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 205 | 20231103 | 155400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 206 | 20231103 | 155300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 207 | 20231103 | 155200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 208 | 20231103 | 155100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 209 | 20231103 | 155000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 210 | 20231103 | 154900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 211 | 20231103 | 154800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 212 | 20231103 | 154700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 10171 |
| 213 | 20231103 | 154600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 214 | 20231103 | 154500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 215 | 20231103 | 154400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 216 | 20231103 | 154300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 217 | 20231103 | 154200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 218 | 20231103 | 154100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 219 | 20231103 | 154000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 220 | 20231103 | 153900 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 221 | 20231103 | 153800 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 222 | 20231103 | 153700 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 223 | 20231103 | 153600 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 224 | 20231103 | 153500 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 225 | 20231103 | 153400 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 226 | 20231103 | 153300 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 227 | 20231103 | 153200 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 228 | 20231103 | 153100 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 0 |
| 229 | 20231103 | 153000 | 13413187050 | 11010 | 11010 | 11010 | 11010 | 10171 |
| 230 | 20231103 | 152900 | 13301204340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 231 | 20231103 | 152800 | 13301204340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 232 | 20231103 | 152700 | 13301204340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 233 | 20231103 | 152600 | 13301204340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 234 | 20231103 | 152500 | 13301204340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 235 | 20231103 | 152400 | 13301204340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 236 | 20231103 | 152300 | 13301204340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 237 | 20231103 | 152200 | 13301204340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 238 | 20231103 | 152100 | 13301204340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 239 | 20231103 | 152000 | 13301204340 | 10940 | 10940 | 10940 | 10940 | 0 |
| 240 | 20231103 | 151900 | 13301204340 | 10940 | 10940 | 10950 | 10930 | 2174 |
| 241 | 20231103 | 151800 | 13277432240 | 10940 | 10920 | 10940 | 10920 | 2593 |
| 242 | 20231103 | 151700 | 13249090920 | 10930 | 10930 | 10940 | 10920 | 954 |
| 243 | 20231103 | 151600 | 13238661360 | 10910 | 10910 | 10930 | 10900 | 360 |
| 244 | 20231103 | 151500 | 13234733110 | 10910 | 10910 | 10910 | 10900 | 77 |
| 245 | 20231103 | 151400 | 13233893240 | 10900 | 10880 | 10910 | 10880 | 653 |
| 246 | 20231103 | 151300 | 13226778890 | 10880 | 10900 | 10900 | 10880 | 630 |
| 247 | 20231103 | 151200 | 13219919890 | 10900 | 10910 | 10910 | 10890 | 1010 |
| 248 | 20231103 | 151100 | 13208910860 | 10910 | 10920 | 10920 | 10900 | 1269 |
| 249 | 20231103 | 151000 | 13195059690 | 10920 | 10920 | 10920 | 10910 | 116 |
| 250 | 20231103 | 150900 | 13193794070 | 10920 | 10910 | 10920 | 10910 | 73 |
| 251 | 20231103 | 150800 | 13192997010 | 10910 | 10920 | 10930 | 10910 | 344 |
| 252 | 20231103 | 150700 | 13189241740 | 10910 | 10930 | 10930 | 10910 | 639 |
| 253 | 20231103 | 150600 | 13182263410 | 10940 | 10910 | 10940 | 10910 | 876 |
| 254 | 20231103 | 150500 | 13172699790 | 10920 | 10870 | 10920 | 10860 | 2244 |
| 255 | 20231103 | 150400 | 13148268490 | 10880 | 10920 | 10920 | 10880 | 1551 |
| 256 | 20231103 | 150300 | 13131366190 | 10920 | 10930 | 10930 | 10920 | 241 |
| 257 | 20231103 | 150200 | 13128732780 | 10930 | 10910 | 10940 | 10910 | 292 |
| 258 | 20231103 | 150100 | 13125543890 | 10910 | 10940 | 10940 | 10910 | 692 |
| 259 | 20231103 | 150000 | 13117987500 | 10950 | 10930 | 10960 | 10930 | 1277 |
| 260 | 20231103 | 145900 | 13104016440 | 10920 | 10900 | 10930 | 10900 | 454 |
| 261 | 20231103 | 145800 | 13099060610 | 10900 | 10900 | 10900 | 10900 | 286 |
| 262 | 20231103 | 145700 | 13095943210 | 10890 | 10870 | 10900 | 10870 | 554 |
| 263 | 20231103 | 145600 | 13089918480 | 10870 | 10880 | 10880 | 10870 | 594 |
| 264 | 20231103 | 145500 | 13083461090 | 10880 | 10900 | 10900 | 10880 | 65 |
| 265 | 20231103 | 145400 | 13082753090 | 10900 | 10900 | 10900 | 10900 | 7 |
| 266 | 20231103 | 145300 | 13082676790 | 10900 | 10880 | 10900 | 10870 | 511 |
| 267 | 20231103 | 145200 | 13077122070 | 10900 | 10860 | 10900 | 10860 | 134 |
| 268 | 20231103 | 145100 | 13075662510 | 10860 | 10880 | 10880 | 10850 | 554 |
| 269 | 20231103 | 145000 | 13069642810 | 10870 | 10890 | 10900 | 10870 | 901 |
| 270 | 20231103 | 144900 | 13059840290 | 10890 | 10900 | 10900 | 10880 | 431 |
| 271 | 20231103 | 144800 | 13055147560 | 10900 | 10860 | 10900 | 10860 | 1590 |
| 272 | 20231103 | 144700 | 13037861000 | 10860 | 10850 | 10860 | 10840 | 959 |
| 273 | 20231103 | 144600 | 13027454810 | 10850 | 10830 | 10850 | 10830 | 65 |
| 274 | 20231103 | 144500 | 13026749820 | 10830 | 10840 | 10840 | 10830 | 194 |
| 275 | 20231103 | 144400 | 13024648700 | 10850 | 10850 | 10850 | 10850 | 1 |
| 276 | 20231103 | 144300 | 13024637850 | 10840 | 10820 | 10850 | 10820 | 349 |
| 277 | 20231103 | 144200 | 13020856800 | 10850 | 10810 | 10850 | 10810 | 381 |
| 278 | 20231103 | 144100 | 13016738150 | 10810 | 10820 | 10820 | 10810 | 563 |
| 279 | 20231103 | 144000 | 13010649280 | 10810 | 10850 | 10850 | 10810 | 540 |
| 280 | 20231103 | 143900 | 13004801550 | 10850 | 10880 | 10890 | 10850 | 1036 |
| 281 | 20231103 | 143800 | 12993531680 | 10890 | 10900 | 10900 | 10880 | 473 |
| 282 | 20231103 | 143700 | 12988384050 | 10900 | 10900 | 10910 | 10880 | 227 |
| 283 | 20231103 | 143600 | 12985911800 | 10900 | 10910 | 10920 | 10880 | 771 |
| 284 | 20231103 | 143500 | 12977504440 | 10900 | 10860 | 10900 | 10860 | 718 |
| 285 | 20231103 | 143400 | 12969687550 | 10870 | 10870 | 10870 | 10870 | 126 |
| 286 | 20231103 | 143300 | 12968317930 | 10870 | 10870 | 10870 | 10850 | 62 |
| 287 | 20231103 | 143200 | 12967645090 | 10860 | 10860 | 10860 | 10860 | 50 |
| 288 | 20231103 | 143100 | 12967102090 | 10870 | 10830 | 10870 | 10830 | 69 |
| 289 | 20231103 | 143000 | 12966354240 | 10840 | 10840 | 10850 | 10840 | 1278 |
| 290 | 20231103 | 142900 | 12952492950 | 10810 | 10800 | 10840 | 10790 | 645 |
| 291 | 20231103 | 142800 | 12945505590 | 10800 | 10810 | 10810 | 10790 | 339 |
| 292 | 20231103 | 142700 | 12941844200 | 10810 | 10810 | 10810 | 10800 | 230 |
| 293 | 20231103 | 142600 | 12939358980 | 10810 | 10830 | 10830 | 10800 | 817 |
| 294 | 20231103 | 142500 | 12930530460 | 10830 | 10810 | 10830 | 10810 | 104 |
| 295 | 20231103 | 142400 | 12929405800 | 10810 | 10810 | 10840 | 10810 | 722 |
| 296 | 20231103 | 142300 | 12921600770 | 10810 | 10810 | 10810 | 10810 | 42 |
| 297 | 20231103 | 142200 | 12921146750 | 10810 | 10810 | 10820 | 10810 | 337 |
| 298 | 20231103 | 142100 | 12917502090 | 10820 | 10830 | 10830 | 10820 | 194 |
| 299 | 20231103 | 142000 | 12915401770 | 10840 | 10820 | 10840 | 10820 | 284 |
| 300 | 20231103 | 141900 | 12912326150 | 10810 | 10810 | 10810 | 10810 | 0 |
| 301 | 20231103 | 141800 | 12912326150 | 10810 | 10820 | 10820 | 10810 | 420 |
| 302 | 20231103 | 141700 | 12907782370 | 10840 | 10820 | 10840 | 10820 | 46 |
| 303 | 20231103 | 141600 | 12907284630 | 10820 | 10820 | 10820 | 10820 | 83 |
| 304 | 20231103 | 141500 | 12906386570 | 10820 | 10820 | 10840 | 10820 | 142 |
| 305 | 20231103 | 141400 | 12904850090 | 10840 | 10810 | 10840 | 10810 | 63 |
| 306 | 20231103 | 141300 | 12904167810 | 10810 | 10820 | 10830 | 10810 | 899 |
| 307 | 20231103 | 141200 | 12894439700 | 10810 | 10850 | 10850 | 10810 | 3408 |
| 308 | 20231103 | 141100 | 12857527830 | 10870 | 10850 | 10870 | 10840 | 481 |
| 309 | 20231103 | 141000 | 12852313590 | 10870 | 10860 | 10870 | 10840 | 1006 |
| 310 | 20231103 | 140900 | 12841407320 | 10840 | 10840 | 10860 | 10840 | 389 |
| 311 | 20231103 | 140800 | 12837186480 | 10840 | 10860 | 10860 | 10830 | 1171 |
| 312 | 20231103 | 140700 | 12824490210 | 10860 | 10870 | 10870 | 10860 | 392 |
| 313 | 20231103 | 140600 | 12820233040 | 10870 | 10870 | 10880 | 10870 | 74 |
| 314 | 20231103 | 140500 | 12819428560 | 10880 | 10880 | 10880 | 10880 | 1 |
| 315 | 20231103 | 140400 | 12819417680 | 10880 | 10880 | 10880 | 10870 | 60 |
| 316 | 20231103 | 140300 | 12818764980 | 10880 | 10870 | 10890 | 10870 | 58 |
| 317 | 20231103 | 140200 | 12818133950 | 10870 | 10860 | 10870 | 10860 | 54 |
| 318 | 20231103 | 140100 | 12817547010 | 10850 | 10890 | 10890 | 10850 | 755 |
| 319 | 20231103 | 140000 | 12809334910 | 10900 | 10890 | 10900 | 10870 | 596 |
| 320 | 20231103 | 135900 | 12802841670 | 10890 | 10900 | 10910 | 10870 | 594 |
| 321 | 20231103 | 135800 | 12796370760 | 10890 | 10870 | 10890 | 10850 | 1371 |
| 322 | 20231103 | 135700 | 12781472230 | 10870 | 10860 | 10870 | 10860 | 15 |
| 323 | 20231103 | 135600 | 12781309320 | 10860 | 10870 | 10870 | 10860 | 110 |
| 324 | 20231103 | 135500 | 12780114620 | 10880 | 10900 | 10900 | 10870 | 570 |
| 325 | 20231103 | 135400 | 12773909060 | 10900 | 10900 | 10900 | 10870 | 679 |
| 326 | 20231103 | 135300 | 12766510340 | 10870 | 10840 | 10900 | 10840 | 1764 |
| 327 | 20231103 | 135200 | 12747345090 | 10840 | 10830 | 10840 | 10830 | 280 |
| 328 | 20231103 | 135100 | 12744310120 | 10830 | 10830 | 10840 | 10830 | 217 |
| 329 | 20231103 | 135000 | 12741959950 | 10830 | 10860 | 10860 | 10830 | 438 |
| 330 | 20231103 | 134900 | 12737213960 | 10850 | 10840 | 10860 | 10840 | 1305 |
| 331 | 20231103 | 134800 | 12723055680 | 10840 | 10820 | 10840 | 10820 | 434 |
| 332 | 20231103 | 134700 | 12718354980 | 10820 | 10830 | 10840 | 10820 | 472 |
| 333 | 20231103 | 134600 | 12713244290 | 10830 | 10810 | 10830 | 10810 | 410 |
| 334 | 20231103 | 134500 | 12708810170 | 10810 | 10770 | 10820 | 10770 | 866 |
| 335 | 20231103 | 134400 | 12699455290 | 10770 | 10770 | 10770 | 10770 | 806 |
| 336 | 20231103 | 134300 | 12690774670 | 10770 | 10760 | 10770 | 10740 | 395 |
| 337 | 20231103 | 134200 | 12686526780 | 10760 | 10760 | 10770 | 10760 | 32 |
| 338 | 20231103 | 134100 | 12686182450 | 10760 | 10740 | 10760 | 10740 | 193 |
| 339 | 20231103 | 134000 | 12684107520 | 10740 | 10760 | 10760 | 10730 | 457 |
| 340 | 20231103 | 133900 | 12679193860 | 10760 | 10740 | 10760 | 10740 | 455 |
| 341 | 20231103 | 133800 | 12674300240 | 10740 | 10750 | 10750 | 10740 | 738 |
| 342 | 20231103 | 133700 | 12666374040 | 10740 | 10760 | 10770 | 10740 | 371 |
| 343 | 20231103 | 133600 | 12662388160 | 10760 | 10740 | 10770 | 10740 | 780 |
| 344 | 20231103 | 133500 | 12653999590 | 10740 | 10730 | 10740 | 10720 | 781 |
| 345 | 20231103 | 133400 | 12645627130 | 10740 | 10720 | 10740 | 10710 | 262 |
| 346 | 20231103 | 133300 | 12642814810 | 10740 | 10740 | 10740 | 10740 | 0 |
| 347 | 20231103 | 133200 | 12642814810 | 10740 | 10700 | 10740 | 10700 | 47 |
| 348 | 20231103 | 133100 | 12642311650 | 10700 | 10720 | 10750 | 10700 | 994 |
| 349 | 20231103 | 133000 | 12631667500 | 10710 | 10720 | 10770 | 10710 | 2266 |
| 350 | 20231103 | 132900 | 12607390290 | 10770 | 10730 | 10770 | 10720 | 1265 |
| 351 | 20231103 | 132800 | 12593822170 | 10730 | 10750 | 10750 | 10730 | 1531 |
| 352 | 20231103 | 132700 | 12577388260 | 10750 | 10760 | 10760 | 10750 | 546 |
| 353 | 20231103 | 132600 | 12571515770 | 10790 | 10800 | 10800 | 10750 | 750 |
| 354 | 20231103 | 132500 | 12563437990 | 10800 | 10790 | 10800 | 10790 | 773 |
| 355 | 20231103 | 132400 | 12555096820 | 10780 | 10780 | 10780 | 10770 | 366 |
| 356 | 20231103 | 132300 | 12551151860 | 10770 | 10770 | 10790 | 10760 | 124 |
| 357 | 20231103 | 132200 | 12549815210 | 10770 | 10770 | 10770 | 10770 | 16 |
| 358 | 20231103 | 132100 | 12549642890 | 10780 | 10770 | 10780 | 10740 | 513 |
| 359 | 20231103 | 132000 | 12544120600 | 10780 | 10780 | 10780 | 10770 | 67 |
| 360 | 20231103 | 131900 | 12543398370 | 10780 | 10770 | 10780 | 10760 | 1155 |
| 361 | 20231103 | 131800 | 12530952870 | 10770 | 10770 | 10770 | 10770 | 855 |
| 362 | 20231103 | 131700 | 12521744520 | 10770 | 10760 | 10780 | 10750 | 1539 |
| 363 | 20231103 | 131600 | 12505196740 | 10760 | 10770 | 10770 | 10760 | 355 |
| 364 | 20231103 | 131500 | 12501376930 | 10770 | 10770 | 10770 | 10770 | 151 |
| 365 | 20231103 | 131400 | 12499750660 | 10780 | 10760 | 10780 | 10760 | 171 |
| 366 | 20231103 | 131300 | 12497907940 | 10760 | 10760 | 10760 | 10760 | 300 |
| 367 | 20231103 | 131200 | 12494679940 | 10780 | 10730 | 10780 | 10730 | 422 |
| 368 | 20231103 | 131100 | 12490135250 | 10740 | 10780 | 10780 | 10730 | 398 |
| 369 | 20231103 | 131000 | 12485860940 | 10770 | 10790 | 10800 | 10760 | 757 |
| 370 | 20231103 | 130900 | 12477703520 | 10790 | 10780 | 10790 | 10740 | 534 |
| 371 | 20231103 | 130800 | 12471957180 | 10780 | 10750 | 10780 | 10740 | 472 |
| 372 | 20231103 | 130700 | 12466881580 | 10740 | 10730 | 10740 | 10720 | 1116 |
| 373 | 20231103 | 130600 | 12454904320 | 10720 | 10720 | 10720 | 10720 | 93 |
| 374 | 20231103 | 130500 | 12453907360 | 10720 | 10730 | 10740 | 10720 | 797 |
| 375 | 20231103 | 130400 | 12445357740 | 10740 | 10730 | 10740 | 10730 | 425 |
| 376 | 20231103 | 130300 | 12440796870 | 10730 | 10740 | 10740 | 10720 | 359 |
| 377 | 20231103 | 130200 | 12436946240 | 10740 | 10710 | 10740 | 10700 | 1323 |
| 378 | 20231103 | 130100 | 12422786100 | 10710 | 10770 | 10770 | 10710 | 2640 |
| 379 | 20231103 | 130000 | 12394460060 | 10780 | 10800 | 10800 | 10770 | 1954 |
| 380 | 20231103 | 125900 | 12373409060 | 10790 | 10800 | 10810 | 10770 | 855 |
| 381 | 20231103 | 125800 | 12364193180 | 10800 | 10730 | 10800 | 10730 | 3522 |
| 382 | 20231103 | 125700 | 12326315120 | 10730 | 10730 | 10740 | 10720 | 3120 |
| 383 | 20231103 | 125600 | 12292844520 | 10730 | 10810 | 10810 | 10730 | 5454 |
| 384 | 20231103 | 125500 | 12234048030 | 10810 | 10840 | 10840 | 10810 | 904 |
| 385 | 20231103 | 125400 | 12224271020 | 10830 | 10840 | 10840 | 10830 | 1873 |
| 386 | 20231103 | 125300 | 12203978310 | 10840 | 10850 | 10850 | 10840 | 1096 |
| 387 | 20231103 | 125200 | 12192087050 | 10850 | 10870 | 10870 | 10850 | 134 |
| 388 | 20231103 | 125100 | 12190632980 | 10870 | 10880 | 10880 | 10840 | 229 |
| 389 | 20231103 | 125000 | 12188148820 | 10840 | 10870 | 10890 | 10840 | 332 |
| 390 | 20231103 | 124900 | 12184544430 | 10860 | 10840 | 10870 | 10830 | 475 |
| 391 | 20231103 | 124800 | 12179391550 | 10830 | 10830 | 10860 | 10810 | 1757 |
| 392 | 20231103 | 124700 | 12160362640 | 10810 | 10850 | 10850 | 10810 | 4231 |
| 393 | 20231103 | 124600 | 12114518320 | 10850 | 10890 | 10890 | 10850 | 1611 |
| 394 | 20231103 | 124500 | 12097011330 | 10890 | 10910 | 10910 | 10890 | 901 |
| 395 | 20231103 | 124400 | 12087190340 | 10910 | 10900 | 10930 | 10900 | 1033 |
| 396 | 20231103 | 124300 | 12075927850 | 10930 | 10920 | 10950 | 10910 | 71 |
| 397 | 20231103 | 124200 | 12075151630 | 10900 | 10940 | 10950 | 10900 | 200 |
| 398 | 20231103 | 124100 | 12072970310 | 10900 | 10950 | 10950 | 10900 | 596 |
| 399 | 20231103 | 124000 | 12066458840 | 10930 | 10930 | 10950 | 10930 | 183 |
| 400 | 20231103 | 123900 | 12064458600 | 10930 | 10890 | 10930 | 10860 | 664 |
| 401 | 20231103 | 123800 | 12057230660 | 10850 | 10900 | 10900 | 10830 | 3972 |
| 402 | 20231103 | 123700 | 12014099070 | 10890 | 10940 | 10940 | 10890 | 1682 |
| 403 | 20231103 | 123600 | 11995730900 | 10930 | 10950 | 10960 | 10930 | 470 |
| 404 | 20231103 | 123500 | 11990586890 | 10930 | 10920 | 10960 | 10910 | 332 |
| 405 | 20231103 | 123400 | 11986959530 | 10930 | 10920 | 10960 | 10920 | 521 |
| 406 | 20231103 | 123300 | 11981263290 | 10940 | 10890 | 10950 | 10890 | 1827 |
| 407 | 20231103 | 123200 | 11961336510 | 10900 | 10920 | 10920 | 10880 | 2519 |
| 408 | 20231103 | 123100 | 11933883480 | 10930 | 10970 | 10970 | 10910 | 1381 |
| 409 | 20231103 | 123000 | 11918789750 | 10940 | 10990 | 10990 | 10940 | 3256 |
| 410 | 20231103 | 122900 | 11883155290 | 10990 | 10990 | 11000 | 10960 | 1398 |
| 411 | 20231103 | 122800 | 11867800260 | 10990 | 10990 | 11000 | 10950 | 960 |
| 412 | 20231103 | 122700 | 11857268170 | 10990 | 10970 | 10990 | 10960 | 683 |
| 413 | 20231103 | 122600 | 11849777250 | 10960 | 10980 | 11010 | 10960 | 240 |
| 414 | 20231103 | 122500 | 11847143650 | 10990 | 11020 | 11020 | 10990 | 4 |
| 415 | 20231103 | 122400 | 11847099610 | 10960 | 11010 | 11020 | 10960 | 503 |
| 416 | 20231103 | 122300 | 11841584970 | 10980 | 10970 | 11020 | 10960 | 255 |
| 417 | 20231103 | 122200 | 11838788690 | 10970 | 10980 | 10980 | 10960 | 719 |
| 418 | 20231103 | 122100 | 11830900440 | 10990 | 11030 | 11030 | 10990 | 177 |
| 419 | 20231103 | 122000 | 11828954090 | 11020 | 11050 | 11050 | 11000 | 363 |
| 420 | 20231103 | 121900 | 11824950620 | 11010 | 11000 | 11050 | 11000 | 194 |
| 421 | 20231103 | 121800 | 11822815420 | 11000 | 10980 | 11000 | 10970 | 1482 |
| 422 | 20231103 | 121700 | 11806548400 | 10990 | 10960 | 10990 | 10960 | 169 |
| 423 | 20231103 | 121600 | 11804696120 | 10960 | 10950 | 10960 | 10940 | 2667 |
| 424 | 20231103 | 121500 | 11775502470 | 10950 | 10980 | 10980 | 10950 | 1267 |
| 425 | 20231103 | 121400 | 11761611230 | 10980 | 11000 | 11000 | 10980 | 784 |
| 426 | 20231103 | 121300 | 11752999250 | 10990 | 10990 | 11000 | 10990 | 550 |
| 427 | 20231103 | 121200 | 11746951870 | 10990 | 11010 | 11010 | 10990 | 821 |
| 428 | 20231103 | 121100 | 11737923890 | 11010 | 11040 | 11040 | 11010 | 1602 |
| 429 | 20231103 | 121000 | 11720274790 | 11030 | 11030 | 11040 | 11010 | 471 |
| 430 | 20231103 | 120900 | 11715085650 | 11040 | 11020 | 11040 | 11020 | 378 |
| 431 | 20231103 | 120800 | 11710914830 | 11010 | 11020 | 11020 | 11000 | 254 |
| 432 | 20231103 | 120700 | 11708118400 | 11020 | 11030 | 11030 | 11020 | 45 |
| 433 | 20231103 | 120600 | 11707622240 | 11030 | 11040 | 11040 | 11000 | 263 |
| 434 | 20231103 | 120500 | 11704721870 | 11040 | 11060 | 11060 | 10990 | 114 |
| 435 | 20231103 | 120400 | 11703462690 | 11060 | 11030 | 11080 | 11030 | 3580 |
| 436 | 20231103 | 120300 | 11663825930 | 11030 | 10990 | 11030 | 10970 | 864 |
| 437 | 20231103 | 120200 | 11654320020 | 10960 | 10990 | 11000 | 10960 | 643 |
| 438 | 20231103 | 120100 | 11647267330 | 10980 | 10980 | 11020 | 10970 | 951 |
| 439 | 20231103 | 120000 | 11636817770 | 10970 | 11010 | 11020 | 10970 | 1077 |
| 440 | 20231103 | 115900 | 11624981500 | 11030 | 11000 | 11030 | 11000 | 2157 |
| 441 | 20231103 | 115800 | 11601245500 | 11000 | 11010 | 11040 | 11000 | 823 |
| 442 | 20231103 | 115700 | 11592178630 | 11020 | 11030 | 11030 | 11000 | 755 |
| 443 | 20231103 | 115600 | 11583869030 | 11030 | 11030 | 11030 | 11010 | 77 |
| 444 | 20231103 | 115500 | 11583019940 | 11010 | 11050 | 11060 | 11010 | 900 |
| 445 | 20231103 | 115400 | 11573086610 | 11060 | 11030 | 11060 | 11000 | 2863 |
| 446 | 20231103 | 115300 | 11541543030 | 11000 | 11060 | 11080 | 11000 | 2456 |
| 447 | 20231103 | 115200 | 11514405140 | 11060 | 11080 | 11090 | 11060 | 3627 |
| 448 | 20231103 | 115100 | 11474217200 | 11090 | 10990 | 11090 | 10980 | 3874 |
| 449 | 20231103 | 115000 | 11431433290 | 10990 | 10970 | 10990 | 10950 | 3963 |
| 450 | 20231103 | 114900 | 11387898840 | 10960 | 10910 | 10970 | 10910 | 1709 |
| 451 | 20231103 | 114800 | 11369189670 | 10910 | 10930 | 10930 | 10880 | 278 |
| 452 | 20231103 | 114700 | 11366161640 | 10880 | 10910 | 10930 | 10880 | 1708 |
| 453 | 20231103 | 114600 | 11347542460 | 10910 | 10930 | 10930 | 10890 | 123 |
| 454 | 20231103 | 114500 | 11346199610 | 10880 | 10890 | 10940 | 10870 | 1114 |
| 455 | 20231103 | 114400 | 11334076440 | 10890 | 10920 | 10930 | 10880 | 965 |
| 456 | 20231103 | 114300 | 11323554940 | 10930 | 10940 | 10940 | 10910 | 189 |
| 457 | 20231103 | 114200 | 11321490890 | 10940 | 10900 | 10940 | 10900 | 272 |
| 458 | 20231103 | 114100 | 11318521160 | 10900 | 10890 | 10900 | 10860 | 1424 |
| 459 | 20231103 | 114000 | 11303045190 | 10860 | 10940 | 10940 | 10860 | 1510 |
| 460 | 20231103 | 113900 | 11286580780 | 10940 | 10940 | 10950 | 10890 | 1027 |
| 461 | 20231103 | 113800 | 11275383300 | 10940 | 10910 | 10940 | 10900 | 678 |
| 462 | 20231103 | 113700 | 11267982720 | 10910 | 10900 | 10910 | 10880 | 881 |
| 463 | 20231103 | 113600 | 11258383360 | 10910 | 10890 | 10920 | 10880 | 786 |
| 464 | 20231103 | 113500 | 11249821610 | 10890 | 10880 | 10920 | 10860 | 2381 |
| 465 | 20231103 | 113400 | 11223926630 | 10880 | 10930 | 10930 | 10880 | 2814 |
| 466 | 20231103 | 113300 | 11193248110 | 10930 | 10950 | 10950 | 10930 | 913 |
| 467 | 20231103 | 113200 | 11183260710 | 10950 | 10960 | 10970 | 10940 | 360 |
| 468 | 20231103 | 113100 | 11179317520 | 10960 | 10930 | 10970 | 10920 | 3313 |
| 469 | 20231103 | 113000 | 11143068520 | 10940 | 10940 | 10940 | 10910 | 3927 |
| 470 | 20231103 | 112900 | 11100209620 | 10950 | 10940 | 10950 | 10900 | 2159 |
| 471 | 20231103 | 112800 | 11076642800 | 10940 | 10990 | 10990 | 10940 | 1579 |
| 472 | 20231103 | 112700 | 11059335000 | 10990 | 10980 | 10990 | 10980 | 136 |
| 473 | 20231103 | 112600 | 11057841570 | 11000 | 10940 | 11000 | 10900 | 5303 |
| 474 | 20231103 | 112500 | 10999894170 | 10950 | 10990 | 10990 | 10930 | 6868 |
| 475 | 20231103 | 112400 | 10924602100 | 11000 | 11020 | 11030 | 10980 | 3025 |
| 476 | 20231103 | 112300 | 10891324260 | 11020 | 11030 | 11040 | 11020 | 1025 |
| 477 | 20231103 | 112200 | 10880015910 | 11030 | 11000 | 11030 | 11000 | 963 |
| 478 | 20231103 | 112100 | 10869406430 | 11010 | 11030 | 11040 | 11000 | 817 |
| 479 | 20231103 | 112000 | 10860413260 | 11010 | 11030 | 11050 | 11000 | 1467 |
| 480 | 20231103 | 111900 | 10844242030 | 11030 | 10980 | 11030 | 10970 | 2188 |
| 481 | 20231103 | 111800 | 10820169160 | 10980 | 11000 | 11020 | 10970 | 1247 |
| 482 | 20231103 | 111700 | 10806461410 | 11000 | 10980 | 11020 | 10980 | 907 |
| 483 | 20231103 | 111600 | 10796474310 | 10980 | 10980 | 10990 | 10940 | 990 |
| 484 | 20231103 | 111500 | 10785617910 | 10980 | 11020 | 11020 | 10960 | 5335 |
| 485 | 20231103 | 111400 | 10726998730 | 11010 | 11000 | 11030 | 10980 | 4309 |
| 486 | 20231103 | 111300 | 10679585940 | 11000 | 10960 | 11010 | 10940 | 7842 |
| 487 | 20231103 | 111200 | 10593476460 | 10960 | 10850 | 10970 | 10850 | 4241 |
| 488 | 20231103 | 111100 | 10547177330 | 10850 | 10860 | 10870 | 10830 | 6505 |
| 489 | 20231103 | 111000 | 10476637950 | 10870 | 10850 | 10930 | 10840 | 3454 |
| 490 | 20231103 | 110900 | 10439102540 | 10840 | 10910 | 10940 | 10820 | 10810 |
| 491 | 20231103 | 110800 | 10321560330 | 10920 | 10890 | 10960 | 10890 | 3803 |
| 492 | 20231103 | 110700 | 10279978820 | 10890 | 10960 | 10990 | 10840 | 10636 |
| 493 | 20231103 | 110600 | 10163917480 | 10960 | 11010 | 11010 | 10840 | 21682 |
| 494 | 20231103 | 110500 | 9927000670 | 11000 | 11040 | 11050 | 11000 | 12664 |
| 495 | 20231103 | 110400 | 9787463970 | 11050 | 11010 | 11070 | 11000 | 5323 |
| 496 | 20231103 | 110300 | 9728735610 | 11000 | 11100 | 11110 | 11000 | 18664 |
| 497 | 20231103 | 110200 | 9522885080 | 11110 | 11130 | 11140 | 11050 | 17294 |
| 498 | 20231103 | 110100 | 9331082820 | 11140 | 11170 | 11200 | 11100 | 16509 |
| 499 | 20231103 | 110000 | 9147126420 | 11170 | 11280 | 11290 | 11170 | 14080 |
| 500 | 20231103 | 105900 | 8989134250 | 11260 | 11390 | 11420 | 11200 | 23405 |
| 501 | 20231103 | 105800 | 8724897850 | 11400 | 11330 | 11400 | 11310 | 13062 |
| 502 | 20231103 | 105700 | 8576787860 | 11330 | 11410 | 11410 | 11330 | 27180 |
| 503 | 20231103 | 105600 | 8267649380 | 11420 | 11500 | 11550 | 11340 | 36333 |
| 504 | 20231103 | 105500 | 7852958060 | 11560 | 11470 | 11620 | 11450 | 44228 |
| 505 | 20231103 | 105400 | 7342950860 | 11470 | 11540 | 11580 | 11420 | 41830 |
| 506 | 20231103 | 105300 | 6861270430 | 11570 | 11370 | 11660 | 11360 | 61052 |
| 507 | 20231103 | 105200 | 6156751800 | 11370 | 11300 | 11500 | 11300 | 47718 |
| 508 | 20231103 | 105100 | 5611066260 | 11290 | 11220 | 11570 | 11220 | 57314 |
| 509 | 20231103 | 105000 | 4958132670 | 11240 | 11160 | 11260 | 11090 | 19764 |
| 510 | 20231103 | 104900 | 4736990300 | 11150 | 11080 | 11200 | 11060 | 16183 |
| 511 | 20231103 | 104800 | 4556710520 | 11060 | 10870 | 11140 | 10840 | 13392 |
| 512 | 20231103 | 104700 | 4409093070 | 11000 | 11100 | 11190 | 10850 | 23008 |
| 513 | 20231103 | 104600 | 4154198400 | 11090 | 11180 | 11270 | 11090 | 28774 |
| 514 | 20231103 | 104500 | 3831843690 | 11190 | 11100 | 11360 | 11080 | 43527 |
| 515 | 20231103 | 104400 | 3343115940 | 11080 | 10960 | 11100 | 10960 | 15648 |
| 516 | 20231103 | 104300 | 3170230640 | 10960 | 11050 | 11140 | 10930 | 19843 |
| 517 | 20231103 | 104200 | 2951104890 | 11060 | 10930 | 11200 | 10860 | 36969 |
| 518 | 20231103 | 104100 | 2542372200 | 10900 | 10700 | 10950 | 10700 | 12241 |
| 519 | 20231103 | 104000 | 2409781750 | 10700 | 10700 | 10710 | 10680 | 2923 |
| 520 | 20231103 | 103900 | 2378509970 | 10690 | 10670 | 10720 | 10660 | 3515 |
| 521 | 20231103 | 103800 | 2340900650 | 10680 | 10620 | 10680 | 10620 | 2267 |
| 522 | 20231103 | 103700 | 2316760180 | 10620 | 10630 | 10630 | 10620 | 821 |
| 523 | 20231103 | 103600 | 2308035950 | 10630 | 10650 | 10670 | 10630 | 964 |
| 524 | 20231103 | 103500 | 2297775870 | 10660 | 10670 | 10670 | 10630 | 1289 |
| 525 | 20231103 | 103400 | 2284052840 | 10670 | 10640 | 10670 | 10640 | 1631 |
| 526 | 20231103 | 103300 | 2266678990 | 10590 | 10650 | 10650 | 10570 | 2247 |
| 527 | 20231103 | 103200 | 2242819530 | 10650 | 10670 | 10710 | 10650 | 6901 |
| 528 | 20231103 | 103100 | 2169069500 | 10660 | 10620 | 10660 | 10610 | 4167 |
| 529 | 20231103 | 103000 | 2124711210 | 10610 | 10550 | 10610 | 10550 | 4248 |
| 530 | 20231103 | 102900 | 2079734250 | 10550 | 10530 | 10560 | 10530 | 853 |
| 531 | 20231103 | 102800 | 2070736460 | 10530 | 10540 | 10550 | 10530 | 1155 |
| 532 | 20231103 | 102700 | 2058563860 | 10540 | 10500 | 10540 | 10500 | 3244 |
| 533 | 20231103 | 102600 | 2024453120 | 10500 | 10500 | 10510 | 10490 | 318 |
| 534 | 20231103 | 102500 | 2021114310 | 10500 | 10490 | 10510 | 10490 | 847 |
| 535 | 20231103 | 102400 | 2012225610 | 10520 | 10520 | 10530 | 10510 | 1639 |
| 536 | 20231103 | 102300 | 1994988200 | 10530 | 10530 | 10540 | 10510 | 409 |
| 537 | 20231103 | 102200 | 1990681480 | 10520 | 10490 | 10520 | 10470 | 2487 |
| 538 | 20231103 | 102100 | 1964575380 | 10490 | 10470 | 10490 | 10460 | 796 |
| 539 | 20231103 | 102000 | 1956237180 | 10470 | 10470 | 10490 | 10470 | 737 |
| 540 | 20231103 | 101900 | 1948516790 | 10480 | 10440 | 10480 | 10440 | 910 |
| 541 | 20231103 | 101800 | 1938999330 | 10440 | 10440 | 10450 | 10440 | 438 |
| 542 | 20231103 | 101700 | 1934426470 | 10440 | 10410 | 10440 | 10400 | 2103 |
| 543 | 20231103 | 101600 | 1912510080 | 10400 | 10410 | 10410 | 10400 | 325 |
| 544 | 20231103 | 101500 | 1909127890 | 10410 | 10400 | 10410 | 10390 | 146 |
| 545 | 20231103 | 101400 | 1907610080 | 10410 | 10410 | 10410 | 10380 | 90 |
| 546 | 20231103 | 101300 | 1906674410 | 10400 | 10410 | 10410 | 10380 | 706 |
| 547 | 20231103 | 101200 | 1899333990 | 10400 | 10410 | 10420 | 10400 | 520 |
| 548 | 20231103 | 101100 | 1893923160 | 10410 | 10400 | 10410 | 10400 | 149 |
| 549 | 20231103 | 101000 | 1892373260 | 10400 | 10380 | 10410 | 10380 | 223 |
| 550 | 20231103 | 100900 | 1890054030 | 10380 | 10400 | 10400 | 10380 | 74 |
| 551 | 20231103 | 100800 | 1889285580 | 10400 | 10390 | 10400 | 10390 | 300 |
| 552 | 20231103 | 100700 | 1886168550 | 10380 | 10330 | 10390 | 10320 | 1731 |
| 553 | 20231103 | 100600 | 1868246760 | 10330 | 10330 | 10340 | 10320 | 383 |
| 554 | 20231103 | 100500 | 1864292550 | 10340 | 10330 | 10340 | 10330 | 32 |
| 555 | 20231103 | 100400 | 1863961720 | 10340 | 10340 | 10340 | 10310 | 1434 |
| 556 | 20231103 | 100300 | 1849154360 | 10330 | 10330 | 10340 | 10330 | 91 |
| 557 | 20231103 | 100200 | 1848214190 | 10330 | 10350 | 10350 | 10330 | 183 |
| 558 | 20231103 | 100100 | 1846323030 | 10350 | 10360 | 10360 | 10350 | 3 |
| 559 | 20231103 | 100000 | 1846291960 | 10360 | 10330 | 10360 | 10320 | 233 |
| 560 | 20231103 | 095900 | 1843883550 | 10320 | 10390 | 10390 | 10320 | 1065 |
| 561 | 20231103 | 095800 | 1832873070 | 10370 | 10360 | 10370 | 10360 | 1664 |
| 562 | 20231103 | 095700 | 1815630970 | 10370 | 10340 | 10370 | 10340 | 206 |
| 563 | 20231103 | 095600 | 1813498900 | 10340 | 10340 | 10350 | 10310 | 100 |
| 564 | 20231103 | 095500 | 1812466290 | 10310 | 10370 | 10370 | 10310 | 118 |
| 565 | 20231103 | 095400 | 1811247710 | 10310 | 10330 | 10390 | 10310 | 2504 |
| 566 | 20231103 | 095300 | 1785321820 | 10310 | 10310 | 10310 | 10300 | 2362 |
| 567 | 20231103 | 095200 | 1760980290 | 10310 | 10340 | 10340 | 10310 | 1354 |
| 568 | 20231103 | 095100 | 1747012580 | 10340 | 10320 | 10340 | 10310 | 1897 |
| 569 | 20231103 | 095000 | 1727434790 | 10320 | 10340 | 10350 | 10320 | 1611 |
| 570 | 20231103 | 094900 | 1710798030 | 10350 | 10350 | 10370 | 10340 | 113 |
| 571 | 20231103 | 094800 | 1709629210 | 10380 | 10330 | 10400 | 10330 | 140 |
| 572 | 20231103 | 094700 | 1708182770 | 10350 | 10310 | 10400 | 10310 | 1391 |
| 573 | 20231103 | 094600 | 1693813860 | 10310 | 10310 | 10320 | 10300 | 1257 |
| 574 | 20231103 | 094500 | 1680854160 | 10310 | 10290 | 10330 | 10290 | 2105 |
| 575 | 20231103 | 094400 | 1659146750 | 10330 | 10340 | 10350 | 10280 | 3034 |
| 576 | 20231103 | 094300 | 1627874410 | 10340 | 10340 | 10350 | 10340 | 564 |
| 577 | 20231103 | 094200 | 1622042260 | 10340 | 10370 | 10400 | 10340 | 2605 |
| 578 | 20231103 | 094100 | 1595026750 | 10390 | 10410 | 10410 | 10360 | 335 |
| 579 | 20231103 | 094000 | 1591546050 | 10330 | 10400 | 10410 | 10310 | 5643 |
| 580 | 20231103 | 093900 | 1533198760 | 10410 | 10430 | 10430 | 10400 | 2845 |
| 581 | 20231103 | 093800 | 1503602910 | 10410 | 10420 | 10430 | 10400 | 1635 |
| 582 | 20231103 | 093700 | 1486590550 | 10430 | 10430 | 10430 | 10420 | 1178 |
| 583 | 20231103 | 093600 | 1474308970 | 10430 | 10430 | 10430 | 10400 | 288 |
| 584 | 20231103 | 093500 | 1471309470 | 10430 | 10420 | 10430 | 10400 | 475 |
| 585 | 20231103 | 093400 | 1466362550 | 10410 | 10420 | 10440 | 10410 | 1496 |
| 586 | 20231103 | 093300 | 1450787820 | 10430 | 10440 | 10440 | 10400 | 2027 |
| 587 | 20231103 | 093200 | 1429691030 | 10420 | 10440 | 10450 | 10410 | 1780 |
| 588 | 20231103 | 093100 | 1411152350 | 10420 | 10450 | 10470 | 10400 | 3447 |
| 589 | 20231103 | 093000 | 1375228800 | 10450 | 10450 | 10480 | 10440 | 1716 |
| 590 | 20231103 | 092900 | 1357294820 | 10480 | 10470 | 10480 | 10450 | 108 |
| 591 | 20231103 | 092800 | 1356165970 | 10480 | 10450 | 10480 | 10450 | 1010 |
| 592 | 20231103 | 092700 | 1345596620 | 10450 | 10490 | 10490 | 10450 | 1972 |
| 593 | 20231103 | 092600 | 1324966400 | 10500 | 10500 | 10510 | 10480 | 308 |
| 594 | 20231103 | 092500 | 1321732420 | 10500 | 10490 | 10500 | 10470 | 2816 |
| 595 | 20231103 | 092400 | 1292219640 | 10490 | 10490 | 10490 | 10480 | 175 |
| 596 | 20231103 | 092300 | 1290384980 | 10490 | 10480 | 10490 | 10460 | 2890 |
| 597 | 20231103 | 092200 | 1260110710 | 10480 | 10520 | 10520 | 10480 | 2300 |
| 598 | 20231103 | 092100 | 1235968210 | 10510 | 10510 | 10530 | 10510 | 1155 |
| 599 | 20231103 | 092000 | 1223821830 | 10530 | 10510 | 10540 | 10510 | 736 |
| 600 | 20231103 | 091900 | 1216075480 | 10510 | 10520 | 10530 | 10500 | 479 |
| 601 | 20231103 | 091800 | 1211035150 | 10530 | 10500 | 10530 | 10500 | 772 |
| 602 | 20231103 | 091700 | 1202925480 | 10500 | 10500 | 10500 | 10490 | 693 |
| 603 | 20231103 | 091600 | 1195651110 | 10490 | 10490 | 10510 | 10480 | 1295 |
| 604 | 20231103 | 091500 | 1182066750 | 10490 | 10480 | 10490 | 10470 | 569 |
| 605 | 20231103 | 091400 | 1176103930 | 10480 | 10500 | 10500 | 10450 | 1923 |
| 606 | 20231103 | 091300 | 1155984130 | 10510 | 10490 | 10510 | 10470 | 1784 |
| 607 | 20231103 | 091200 | 1137283520 | 10490 | 10520 | 10520 | 10480 | 968 |
| 608 | 20231103 | 091100 | 1127129900 | 10500 | 10500 | 10530 | 10490 | 1762 |
| 609 | 20231103 | 091000 | 1108606480 | 10490 | 10550 | 10550 | 10480 | 4243 |
| 610 | 20231103 | 090900 | 1063992390 | 10560 | 10580 | 10580 | 10530 | 1067 |
| 611 | 20231103 | 090800 | 1052737410 | 10580 | 10560 | 10580 | 10540 | 1798 |
| 612 | 20231103 | 090700 | 1033729540 | 10560 | 10490 | 10560 | 10470 | 1898 |
| 613 | 20231103 | 090600 | 1013801170 | 10490 | 10460 | 10490 | 10450 | 1484 |
| 614 | 20231103 | 090500 | 998272630 | 10460 | 10470 | 10480 | 10430 | 7752 |
| 615 | 20231103 | 090400 | 917277200 | 10460 | 10540 | 10580 | 10460 | 8122 |
| 616 | 20231103 | 090300 | 832066750 | 10540 | 10600 | 10610 | 10490 | 9559 |
| 617 | 20231103 | 090200 | 731488790 | 10560 | 10700 | 10710 | 10520 | 13857 |
| 618 | 20231103 | 090100 | 584473860 | 10700 | 10660 | 10760 | 10640 | 14874 |
| 619 | 20231103 | 090000 | 425182660 | 10660 | 10660 | 10660 | 10490 | 39551 |