31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 16369 |
| 3 | 20231103 | 192400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 4 | 20231103 | 192300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 5 | 20231103 | 192200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 6 | 20231103 | 192100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 7 | 20231103 | 192000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 8 | 20231103 | 191900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 9 | 20231103 | 191800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 10 | 20231103 | 191700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 11 | 20231103 | 191600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 12 | 20231103 | 191500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 13 | 20231103 | 191400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 14 | 20231103 | 191300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 15 | 20231103 | 191200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 16 | 20231103 | 191100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 17 | 20231103 | 191000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 18 | 20231103 | 190900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 19 | 20231103 | 190800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 20 | 20231103 | 190700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 21 | 20231103 | 190600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 22 | 20231103 | 190500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 23 | 20231103 | 190400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 24 | 20231103 | 190300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 25 | 20231103 | 190200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 26 | 20231103 | 190100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 27 | 20231103 | 190000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 28 | 20231103 | 185900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 29 | 20231103 | 185800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 30 | 20231103 | 185700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 31 | 20231103 | 185600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 32 | 20231103 | 185500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 16369 |
| 33 | 20231103 | 185400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 34 | 20231103 | 185300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 35 | 20231103 | 185200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 36 | 20231103 | 185100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 37 | 20231103 | 185000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 38 | 20231103 | 184900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 39 | 20231103 | 184800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 40 | 20231103 | 184700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 41 | 20231103 | 184600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 42 | 20231103 | 184500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 43 | 20231103 | 184400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 44 | 20231103 | 184300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 45 | 20231103 | 184200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 46 | 20231103 | 184100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 47 | 20231103 | 184000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 48 | 20231103 | 183900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 49 | 20231103 | 183800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 50 | 20231103 | 183700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 51 | 20231103 | 183600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 52 | 20231103 | 183500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 53 | 20231103 | 183400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 54 | 20231103 | 183300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 55 | 20231103 | 183200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 56 | 20231103 | 183100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 57 | 20231103 | 183000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 58 | 20231103 | 182900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 59 | 20231103 | 182800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 60 | 20231103 | 182700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 61 | 20231103 | 182600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 62 | 20231103 | 182500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 16369 |
| 63 | 20231103 | 182400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 64 | 20231103 | 182300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 65 | 20231103 | 182200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 66 | 20231103 | 182100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 67 | 20231103 | 182000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 68 | 20231103 | 181900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 69 | 20231103 | 181800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 70 | 20231103 | 181700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 71 | 20231103 | 181600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 72 | 20231103 | 181500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 73 | 20231103 | 181400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 74 | 20231103 | 181300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 75 | 20231103 | 181200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 76 | 20231103 | 181100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 77 | 20231103 | 181000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 78 | 20231103 | 180900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 79 | 20231103 | 180800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 80 | 20231103 | 180700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 81 | 20231103 | 180600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 82 | 20231103 | 180500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 83 | 20231103 | 180400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 84 | 20231103 | 180300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 85 | 20231103 | 180200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 86 | 20231103 | 180100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 87 | 20231103 | 180000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 88 | 20231103 | 175900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 89 | 20231103 | 175800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 90 | 20231103 | 175700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 91 | 20231103 | 175600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 92 | 20231103 | 175500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 16369 |
| 93 | 20231103 | 175400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 94 | 20231103 | 175300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 95 | 20231103 | 175200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 96 | 20231103 | 175100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 97 | 20231103 | 175000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 98 | 20231103 | 174900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 99 | 20231103 | 174800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 100 | 20231103 | 174700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 101 | 20231103 | 174600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 102 | 20231103 | 174500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 103 | 20231103 | 174400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 104 | 20231103 | 174300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 105 | 20231103 | 174200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 106 | 20231103 | 174100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 107 | 20231103 | 174000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 108 | 20231103 | 173900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 109 | 20231103 | 173800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 110 | 20231103 | 173700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 111 | 20231103 | 173600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 112 | 20231103 | 173500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 113 | 20231103 | 173400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 114 | 20231103 | 173300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 115 | 20231103 | 173200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 116 | 20231103 | 173100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 117 | 20231103 | 173000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 118 | 20231103 | 172900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 119 | 20231103 | 172800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 120 | 20231103 | 172700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 121 | 20231103 | 172600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 122 | 20231103 | 172500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 16369 |
| 123 | 20231103 | 172400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 124 | 20231103 | 172300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 125 | 20231103 | 172200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 126 | 20231103 | 172100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 127 | 20231103 | 172000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 128 | 20231103 | 171900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 129 | 20231103 | 171800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 130 | 20231103 | 171700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 131 | 20231103 | 171600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 132 | 20231103 | 171500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 133 | 20231103 | 171400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 134 | 20231103 | 171300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 135 | 20231103 | 171200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 136 | 20231103 | 171100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 137 | 20231103 | 171000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 138 | 20231103 | 170900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 139 | 20231103 | 170800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 140 | 20231103 | 170700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 141 | 20231103 | 170600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 142 | 20231103 | 170500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 143 | 20231103 | 170400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 144 | 20231103 | 170300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 145 | 20231103 | 170200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 146 | 20231103 | 170100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 147 | 20231103 | 170000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 148 | 20231103 | 165900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 149 | 20231103 | 165800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 150 | 20231103 | 165700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 151 | 20231103 | 165600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 152 | 20231103 | 165500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 16369 |
| 153 | 20231103 | 165400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 154 | 20231103 | 165300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 155 | 20231103 | 165200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 156 | 20231103 | 165100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 157 | 20231103 | 165000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 158 | 20231103 | 164900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 159 | 20231103 | 164800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 160 | 20231103 | 164700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 161 | 20231103 | 164600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 162 | 20231103 | 164500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 163 | 20231103 | 164400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 164 | 20231103 | 164300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 165 | 20231103 | 164200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 166 | 20231103 | 164100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 167 | 20231103 | 164000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 168 | 20231103 | 163900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 169 | 20231103 | 163800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 170 | 20231103 | 163700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 171 | 20231103 | 163600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 172 | 20231103 | 163500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 173 | 20231103 | 163400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 174 | 20231103 | 163300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 175 | 20231103 | 163200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 176 | 20231103 | 163100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 177 | 20231103 | 163000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 178 | 20231103 | 162900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 179 | 20231103 | 162800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 180 | 20231103 | 162700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 181 | 20231103 | 162600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 182 | 20231103 | 162500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 16369 |
| 183 | 20231103 | 162400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 184 | 20231103 | 162300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 185 | 20231103 | 162200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 186 | 20231103 | 162100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 187 | 20231103 | 162000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 188 | 20231103 | 161900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 189 | 20231103 | 161800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 190 | 20231103 | 161700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 191 | 20231103 | 161600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 192 | 20231103 | 161500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 193 | 20231103 | 161400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 194 | 20231103 | 161300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 195 | 20231103 | 161200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 196 | 20231103 | 161100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 197 | 20231103 | 161000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 198 | 20231103 | 160900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 199 | 20231103 | 160800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 200 | 20231103 | 160700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 201 | 20231103 | 160600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 202 | 20231103 | 160500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 203 | 20231103 | 160400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 204 | 20231103 | 160300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 205 | 20231103 | 160200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 206 | 20231103 | 160100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 207 | 20231103 | 160000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 208 | 20231103 | 155900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 209 | 20231103 | 155800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 210 | 20231103 | 155700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 211 | 20231103 | 155600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 212 | 20231103 | 155500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 16369 |
| 213 | 20231103 | 155400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 214 | 20231103 | 155300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 215 | 20231103 | 155200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 216 | 20231103 | 155100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 217 | 20231103 | 155000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 218 | 20231103 | 154900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 219 | 20231103 | 154800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 220 | 20231103 | 154700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 221 | 20231103 | 154600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 222 | 20231103 | 154500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 223 | 20231103 | 154400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 224 | 20231103 | 154300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 225 | 20231103 | 154200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 226 | 20231103 | 154100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 227 | 20231103 | 154000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 228 | 20231103 | 153900 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 229 | 20231103 | 153800 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 230 | 20231103 | 153700 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 231 | 20231103 | 153600 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 232 | 20231103 | 153500 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 233 | 20231103 | 153400 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 234 | 20231103 | 153300 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 235 | 20231103 | 153200 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 236 | 20231103 | 153100 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 237 | 20231103 | 153000 | 2541041800 | 3260 | 3260 | 3260 | 3260 | 16369 |
| 238 | 20231103 | 152900 | 2487678860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 239 | 20231103 | 152800 | 2487678860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 240 | 20231103 | 152700 | 2487678860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 241 | 20231103 | 152600 | 2487678860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 242 | 20231103 | 152500 | 2487678860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 243 | 20231103 | 152400 | 2487678860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 244 | 20231103 | 152300 | 2487678860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 245 | 20231103 | 152200 | 2487678860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 246 | 20231103 | 152100 | 2487678860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 247 | 20231103 | 152000 | 2487678860 | 3255 | 3255 | 3255 | 3255 | 0 |
| 248 | 20231103 | 151900 | 2487678860 | 3255 | 3260 | 3260 | 3255 | 12350 |
| 249 | 20231103 | 151800 | 2447418655 | 3260 | 3255 | 3260 | 3255 | 7749 |
| 250 | 20231103 | 151700 | 2422159595 | 3260 | 3255 | 3260 | 3255 | 1166 |
| 251 | 20231103 | 151600 | 2418358935 | 3255 | 3255 | 3255 | 3250 | 803 |
| 252 | 20231103 | 151500 | 2415745270 | 3255 | 3255 | 3255 | 3255 | 3306 |
| 253 | 20231103 | 151400 | 2404984240 | 3255 | 3255 | 3260 | 3255 | 2671 |
| 254 | 20231103 | 151300 | 2396290130 | 3255 | 3255 | 3255 | 3255 | 9435 |
| 255 | 20231103 | 151200 | 2365579205 | 3250 | 3250 | 3250 | 3250 | 613 |
| 256 | 20231103 | 151100 | 2363586955 | 3250 | 3250 | 3250 | 3250 | 561 |
| 257 | 20231103 | 151000 | 2361763705 | 3250 | 3250 | 3250 | 3250 | 876 |
| 258 | 20231103 | 150900 | 2358916705 | 3250 | 3250 | 3250 | 3250 | 50 |
| 259 | 20231103 | 150800 | 2358754205 | 3250 | 3250 | 3250 | 3250 | 453 |
| 260 | 20231103 | 150700 | 2357281955 | 3250 | 3250 | 3250 | 3250 | 1050 |
| 261 | 20231103 | 150600 | 2353869455 | 3255 | 3250 | 3255 | 3250 | 3 |
| 262 | 20231103 | 150500 | 2353859695 | 3250 | 3250 | 3255 | 3250 | 1775 |
| 263 | 20231103 | 150400 | 2348089945 | 3250 | 3250 | 3250 | 3250 | 192 |
| 264 | 20231103 | 150300 | 2347465945 | 3250 | 3250 | 3255 | 3250 | 392 |
| 265 | 20231103 | 150200 | 2346191920 | 3250 | 3250 | 3250 | 3250 | 100 |
| 266 | 20231103 | 150100 | 2345866920 | 3250 | 3250 | 3250 | 3245 | 3514 |
| 267 | 20231103 | 150000 | 2334457535 | 3250 | 3250 | 3250 | 3250 | 171 |
| 268 | 20231103 | 145900 | 2333901785 | 3250 | 3250 | 3255 | 3250 | 255 |
| 269 | 20231103 | 145800 | 2333072760 | 3250 | 3255 | 3255 | 3250 | 41 |
| 270 | 20231103 | 145700 | 2332939355 | 3250 | 3255 | 3255 | 3250 | 123 |
| 271 | 20231103 | 145600 | 2332539530 | 3250 | 3255 | 3255 | 3250 | 2480 |
| 272 | 20231103 | 145500 | 2324474730 | 3255 | 3255 | 3255 | 3255 | 301 |
| 273 | 20231103 | 145400 | 2323494975 | 3255 | 3250 | 3255 | 3250 | 2310 |
| 274 | 20231103 | 145300 | 2315976355 | 3250 | 3250 | 3250 | 3250 | 15 |
| 275 | 20231103 | 145200 | 2315927605 | 3250 | 3250 | 3250 | 3250 | 1657 |
| 276 | 20231103 | 145100 | 2310542355 | 3245 | 3245 | 3245 | 3245 | 500 |
| 277 | 20231103 | 145000 | 2308919855 | 3250 | 3245 | 3250 | 3245 | 3199 |
| 278 | 20231103 | 144900 | 2298539090 | 3250 | 3250 | 3250 | 3240 | 1249 |
| 279 | 20231103 | 144800 | 2294484270 | 3240 | 3245 | 3245 | 3240 | 3753 |
| 280 | 20231103 | 144700 | 2282313315 | 3245 | 3245 | 3245 | 3245 | 404 |
| 281 | 20231103 | 144600 | 2281002335 | 3240 | 3240 | 3240 | 3240 | 600 |
| 282 | 20231103 | 144500 | 2279058335 | 3245 | 3240 | 3245 | 3240 | 151 |
| 283 | 20231103 | 144400 | 2278568345 | 3245 | 3245 | 3245 | 3240 | 47 |
| 284 | 20231103 | 144300 | 2278415835 | 3245 | 3245 | 3245 | 3245 | 286 |
| 285 | 20231103 | 144200 | 2277487765 | 3245 | 3245 | 3245 | 3245 | 2002 |
| 286 | 20231103 | 144100 | 2270991275 | 3250 | 3245 | 3250 | 3245 | 18 |
| 287 | 20231103 | 144000 | 2270932860 | 3250 | 3250 | 3250 | 3250 | 0 |
| 288 | 20231103 | 143900 | 2270932860 | 3250 | 3240 | 3250 | 3240 | 1640 |
| 289 | 20231103 | 143800 | 2265614360 | 3240 | 3240 | 3240 | 3240 | 1 |
| 290 | 20231103 | 143700 | 2265611120 | 3250 | 3250 | 3250 | 3250 | 500 |
| 291 | 20231103 | 143600 | 2263986120 | 3240 | 3240 | 3240 | 3240 | 0 |
| 292 | 20231103 | 143500 | 2263986120 | 3240 | 3245 | 3245 | 3240 | 2549 |
| 293 | 20231103 | 143400 | 2255717645 | 3245 | 3245 | 3245 | 3245 | 80 |
| 294 | 20231103 | 143300 | 2255458045 | 3250 | 3250 | 3250 | 3250 | 0 |
| 295 | 20231103 | 143200 | 2255458045 | 3250 | 3250 | 3250 | 3250 | 14 |
| 296 | 20231103 | 143100 | 2255412545 | 3245 | 3245 | 3245 | 3245 | 6 |
| 297 | 20231103 | 143000 | 2255393075 | 3245 | 3245 | 3245 | 3245 | 651 |
| 298 | 20231103 | 142900 | 2253280580 | 3250 | 3250 | 3250 | 3250 | 100 |
| 299 | 20231103 | 142800 | 2252955580 | 3250 | 3250 | 3250 | 3250 | 10 |
| 300 | 20231103 | 142700 | 2252923080 | 3250 | 3250 | 3250 | 3250 | 300 |
| 301 | 20231103 | 142600 | 2251948080 | 3250 | 3245 | 3250 | 3245 | 406 |
| 302 | 20231103 | 142500 | 2250630080 | 3245 | 3245 | 3245 | 3245 | 1346 |
| 303 | 20231103 | 142400 | 2246262310 | 3245 | 3245 | 3245 | 3245 | 521 |
| 304 | 20231103 | 142300 | 2244571665 | 3245 | 3245 | 3245 | 3245 | 10 |
| 305 | 20231103 | 142200 | 2244539215 | 3245 | 3245 | 3245 | 3245 | 2535 |
| 306 | 20231103 | 142100 | 2236313140 | 3245 | 3250 | 3250 | 3245 | 2317 |
| 307 | 20231103 | 142000 | 2228783055 | 3250 | 3250 | 3250 | 3250 | 4329 |
| 308 | 20231103 | 141900 | 2214713805 | 3250 | 3255 | 3255 | 3250 | 326 |
| 309 | 20231103 | 141800 | 2213654105 | 3250 | 3255 | 3255 | 3250 | 189 |
| 310 | 20231103 | 141700 | 2213039740 | 3255 | 3255 | 3255 | 3255 | 1047 |
| 311 | 20231103 | 141600 | 2209631755 | 3255 | 3255 | 3255 | 3255 | 370 |
| 312 | 20231103 | 141500 | 2208427405 | 3255 | 3250 | 3255 | 3250 | 36 |
| 313 | 20231103 | 141400 | 2208310230 | 3250 | 3250 | 3250 | 3250 | 500 |
| 314 | 20231103 | 141300 | 2206685230 | 3250 | 3260 | 3260 | 3250 | 1098 |
| 315 | 20231103 | 141200 | 2203111390 | 3260 | 3260 | 3260 | 3260 | 0 |
| 316 | 20231103 | 141100 | 2203111390 | 3260 | 3255 | 3260 | 3255 | 1151 |
| 317 | 20231103 | 141000 | 2199362130 | 3255 | 3255 | 3255 | 3255 | 0 |
| 318 | 20231103 | 140900 | 2199362130 | 3255 | 3255 | 3255 | 3255 | 74 |
| 319 | 20231103 | 140800 | 2199121260 | 3260 | 3260 | 3260 | 3255 | 188 |
| 320 | 20231103 | 140700 | 2198508405 | 3255 | 3255 | 3255 | 3255 | 0 |
| 321 | 20231103 | 140600 | 2198508405 | 3255 | 3255 | 3260 | 3250 | 2363 |
| 322 | 20231103 | 140500 | 2190816535 | 3255 | 3255 | 3255 | 3255 | 25 |
| 323 | 20231103 | 140400 | 2190735160 | 3255 | 3250 | 3255 | 3250 | 1279 |
| 324 | 20231103 | 140300 | 2186573410 | 3250 | 3250 | 3250 | 3250 | 10 |
| 325 | 20231103 | 140200 | 2186540910 | 3250 | 3250 | 3250 | 3250 | 314 |
| 326 | 20231103 | 140100 | 2185520410 | 3250 | 3255 | 3255 | 3250 | 596 |
| 327 | 20231103 | 140000 | 2183582630 | 3255 | 3255 | 3255 | 3255 | 100 |
| 328 | 20231103 | 135900 | 2183257130 | 3255 | 3260 | 3260 | 3255 | 133 |
| 329 | 20231103 | 135800 | 2182823715 | 3255 | 3255 | 3255 | 3255 | 1 |
| 330 | 20231103 | 135700 | 2182820460 | 3255 | 3255 | 3255 | 3255 | 306 |
| 331 | 20231103 | 135600 | 2181824430 | 3255 | 3255 | 3255 | 3255 | 50 |
| 332 | 20231103 | 135500 | 2181661680 | 3260 | 3255 | 3260 | 3255 | 40 |
| 333 | 20231103 | 135400 | 2181531455 | 3255 | 3255 | 3255 | 3255 | 51 |
| 334 | 20231103 | 135300 | 2181365450 | 3255 | 3260 | 3260 | 3255 | 1961 |
| 335 | 20231103 | 135200 | 2174982390 | 3255 | 3255 | 3255 | 3255 | 271 |
| 336 | 20231103 | 135100 | 2174100285 | 3255 | 3255 | 3260 | 3255 | 89 |
| 337 | 20231103 | 135000 | 2173810580 | 3255 | 3255 | 3255 | 3255 | 2441 |
| 338 | 20231103 | 134900 | 2165865125 | 3255 | 3255 | 3255 | 3255 | 101 |
| 339 | 20231103 | 134800 | 2165536370 | 3255 | 3255 | 3255 | 3255 | 1 |
| 340 | 20231103 | 134700 | 2165533115 | 3250 | 3250 | 3250 | 3250 | 0 |
| 341 | 20231103 | 134600 | 2165533115 | 3250 | 3250 | 3250 | 3250 | 30 |
| 342 | 20231103 | 134500 | 2165435615 | 3255 | 3255 | 3260 | 3255 | 2614 |
| 343 | 20231103 | 134400 | 2156927020 | 3260 | 3260 | 3260 | 3260 | 2026 |
| 344 | 20231103 | 134300 | 2150322260 | 3260 | 3260 | 3260 | 3260 | 0 |
| 345 | 20231103 | 134200 | 2150322260 | 3260 | 3255 | 3260 | 3255 | 353 |
| 346 | 20231103 | 134100 | 2149173215 | 3255 | 3255 | 3255 | 3255 | 80 |
| 347 | 20231103 | 134000 | 2148912815 | 3260 | 3260 | 3260 | 3255 | 599 |
| 348 | 20231103 | 133900 | 2146963015 | 3260 | 3260 | 3260 | 3260 | 1 |
| 349 | 20231103 | 133800 | 2146959755 | 3260 | 3260 | 3260 | 3255 | 820 |
| 350 | 20231103 | 133700 | 2144290410 | 3255 | 3260 | 3260 | 3255 | 13820 |
| 351 | 20231103 | 133600 | 2099238460 | 3260 | 3260 | 3260 | 3255 | 801 |
| 352 | 20231103 | 133500 | 2096628700 | 3260 | 3260 | 3260 | 3260 | 1618 |
| 353 | 20231103 | 133400 | 2091354020 | 3260 | 3255 | 3260 | 3255 | 533 |
| 354 | 20231103 | 133300 | 2089617295 | 3260 | 3250 | 3260 | 3250 | 2309 |
| 355 | 20231103 | 133200 | 2082101485 | 3250 | 3250 | 3250 | 3250 | 3184 |
| 356 | 20231103 | 133100 | 2071753485 | 3250 | 3255 | 3255 | 3250 | 1755 |
| 357 | 20231103 | 133000 | 2066041360 | 3255 | 3255 | 3260 | 3255 | 63 |
| 358 | 20231103 | 132900 | 2065836045 | 3255 | 3255 | 3255 | 3255 | 16 |
| 359 | 20231103 | 132800 | 2065783965 | 3260 | 3255 | 3260 | 3255 | 906 |
| 360 | 20231103 | 132700 | 2062834550 | 3255 | 3260 | 3260 | 3255 | 2039 |
| 361 | 20231103 | 132600 | 2056194815 | 3260 | 3260 | 3265 | 3260 | 17379 |
| 362 | 20231103 | 132500 | 1999513355 | 3255 | 3245 | 3255 | 3245 | 14154 |
| 363 | 20231103 | 132400 | 1953458075 | 3245 | 3245 | 3245 | 3245 | 0 |
| 364 | 20231103 | 132300 | 1953458075 | 3245 | 3245 | 3250 | 3245 | 2138 |
| 365 | 20231103 | 132200 | 1946515240 | 3245 | 3245 | 3245 | 3245 | 149 |
| 366 | 20231103 | 132100 | 1946031735 | 3245 | 3250 | 3250 | 3245 | 1091 |
| 367 | 20231103 | 132000 | 1942486440 | 3250 | 3250 | 3250 | 3245 | 2069 |
| 368 | 20231103 | 131900 | 1935763100 | 3240 | 3240 | 3240 | 3240 | 0 |
| 369 | 20231103 | 131800 | 1935763100 | 3240 | 3240 | 3245 | 3240 | 937 |
| 370 | 20231103 | 131700 | 1932723925 | 3240 | 3240 | 3240 | 3240 | 0 |
| 371 | 20231103 | 131600 | 1932723925 | 3240 | 3240 | 3240 | 3240 | 194 |
| 372 | 20231103 | 131500 | 1932095365 | 3240 | 3240 | 3240 | 3240 | 200 |
| 373 | 20231103 | 131400 | 1931447365 | 3250 | 3250 | 3250 | 3250 | 1 |
| 374 | 20231103 | 131300 | 1931444115 | 3240 | 3240 | 3240 | 3240 | 0 |
| 375 | 20231103 | 131200 | 1931444115 | 3240 | 3240 | 3240 | 3240 | 0 |
| 376 | 20231103 | 131100 | 1931444115 | 3240 | 3235 | 3250 | 3235 | 5126 |
| 377 | 20231103 | 131000 | 1914805235 | 3240 | 3240 | 3240 | 3240 | 5 |
| 378 | 20231103 | 130900 | 1914789035 | 3240 | 3240 | 3240 | 3240 | 179 |
| 379 | 20231103 | 130800 | 1914209075 | 3235 | 3235 | 3235 | 3235 | 412 |
| 380 | 20231103 | 130700 | 1912876255 | 3235 | 3235 | 3235 | 3235 | 1458 |
| 381 | 20231103 | 130600 | 1908159625 | 3235 | 3235 | 3235 | 3235 | 20 |
| 382 | 20231103 | 130500 | 1908094925 | 3235 | 3235 | 3235 | 3235 | 114 |
| 383 | 20231103 | 130400 | 1907726135 | 3235 | 3240 | 3240 | 3235 | 938 |
| 384 | 20231103 | 130300 | 1904691200 | 3235 | 3235 | 3235 | 3235 | 0 |
| 385 | 20231103 | 130200 | 1904691200 | 3235 | 3240 | 3240 | 3235 | 504 |
| 386 | 20231103 | 130100 | 1903058260 | 3240 | 3240 | 3240 | 3240 | 422 |
| 387 | 20231103 | 130000 | 1901690980 | 3240 | 3240 | 3240 | 3240 | 63 |
| 388 | 20231103 | 125900 | 1901486860 | 3240 | 3240 | 3240 | 3240 | 534 |
| 389 | 20231103 | 125800 | 1899756700 | 3240 | 3240 | 3240 | 3240 | 36 |
| 390 | 20231103 | 125700 | 1899640060 | 3240 | 3240 | 3240 | 3240 | 40 |
| 391 | 20231103 | 125600 | 1899510460 | 3245 | 3245 | 3245 | 3240 | 142 |
| 392 | 20231103 | 125500 | 1899049870 | 3245 | 3240 | 3245 | 3240 | 253 |
| 393 | 20231103 | 125400 | 1898230020 | 3240 | 3240 | 3240 | 3240 | 2000 |
| 394 | 20231103 | 125300 | 1891750020 | 3240 | 3240 | 3240 | 3240 | 128 |
| 395 | 20231103 | 125200 | 1891335300 | 3240 | 3240 | 3240 | 3240 | 129 |
| 396 | 20231103 | 125100 | 1890917340 | 3240 | 3240 | 3240 | 3240 | 0 |
| 397 | 20231103 | 125000 | 1890917340 | 3240 | 3240 | 3240 | 3240 | 0 |
| 398 | 20231103 | 124900 | 1890917340 | 3240 | 3240 | 3240 | 3240 | 16 |
| 399 | 20231103 | 124800 | 1890865500 | 3240 | 3235 | 3240 | 3235 | 745 |
| 400 | 20231103 | 124700 | 1888455375 | 3230 | 3230 | 3230 | 3230 | 538 |
| 401 | 20231103 | 124600 | 1886717635 | 3230 | 3230 | 3235 | 3230 | 5607 |
| 402 | 20231103 | 124500 | 1868606825 | 3235 | 3235 | 3235 | 3230 | 707 |
| 403 | 20231103 | 124400 | 1866322665 | 3235 | 3235 | 3235 | 3235 | 693 |
| 404 | 20231103 | 124300 | 1864080810 | 3235 | 3235 | 3235 | 3235 | 0 |
| 405 | 20231103 | 124200 | 1864080810 | 3235 | 3235 | 3235 | 3235 | 2006 |
| 406 | 20231103 | 124100 | 1857591400 | 3235 | 3235 | 3235 | 3235 | 500 |
| 407 | 20231103 | 124000 | 1855973900 | 3235 | 3235 | 3235 | 3235 | 0 |
| 408 | 20231103 | 123900 | 1855973900 | 3235 | 3235 | 3235 | 3235 | 1027 |
| 409 | 20231103 | 123800 | 1852651555 | 3235 | 3235 | 3235 | 3235 | 151 |
| 410 | 20231103 | 123700 | 1852163070 | 3235 | 3235 | 3235 | 3235 | 1 |
| 411 | 20231103 | 123600 | 1852159835 | 3235 | 3235 | 3235 | 3235 | 867 |
| 412 | 20231103 | 123500 | 1849355090 | 3235 | 3235 | 3235 | 3235 | 160 |
| 413 | 20231103 | 123400 | 1848837490 | 3235 | 3235 | 3235 | 3235 | 224 |
| 414 | 20231103 | 123300 | 1848112850 | 3235 | 3240 | 3240 | 3235 | 509 |
| 415 | 20231103 | 123200 | 1846463735 | 3240 | 3240 | 3240 | 3240 | 10 |
| 416 | 20231103 | 123100 | 1846431335 | 3240 | 3235 | 3240 | 3235 | 2227 |
| 417 | 20231103 | 123000 | 1839224490 | 3240 | 3240 | 3240 | 3240 | 0 |
| 418 | 20231103 | 122900 | 1839224490 | 3240 | 3240 | 3240 | 3240 | 1240 |
| 419 | 20231103 | 122800 | 1835206890 | 3240 | 3240 | 3240 | 3240 | 0 |
| 420 | 20231103 | 122700 | 1835206890 | 3240 | 3245 | 3245 | 3240 | 155 |
| 421 | 20231103 | 122600 | 1834704685 | 3245 | 3240 | 3245 | 3240 | 190 |
| 422 | 20231103 | 122500 | 1834089080 | 3240 | 3240 | 3240 | 3240 | 881 |
| 423 | 20231103 | 122400 | 1831234640 | 3240 | 3240 | 3240 | 3240 | 4 |
| 424 | 20231103 | 122300 | 1831221680 | 3245 | 3245 | 3245 | 3245 | 1151 |
| 425 | 20231103 | 122200 | 1827486685 | 3245 | 3245 | 3245 | 3245 | 0 |
| 426 | 20231103 | 122100 | 1827486685 | 3245 | 3240 | 3245 | 3240 | 171 |
| 427 | 20231103 | 122000 | 1826931970 | 3245 | 3245 | 3245 | 3245 | 0 |
| 428 | 20231103 | 121900 | 1826931970 | 3245 | 3245 | 3245 | 3245 | 0 |
| 429 | 20231103 | 121800 | 1826931970 | 3245 | 3245 | 3245 | 3245 | 210 |
| 430 | 20231103 | 121700 | 1826250520 | 3245 | 3245 | 3245 | 3245 | 2 |
| 431 | 20231103 | 121600 | 1826244030 | 3245 | 3245 | 3245 | 3245 | 2 |
| 432 | 20231103 | 121500 | 1826237540 | 3245 | 3245 | 3245 | 3245 | 204 |
| 433 | 20231103 | 121400 | 1825575560 | 3245 | 3245 | 3245 | 3245 | 138 |
| 434 | 20231103 | 121300 | 1825127750 | 3245 | 3250 | 3250 | 3245 | 277 |
| 435 | 20231103 | 121200 | 1824228835 | 3250 | 3245 | 3250 | 3245 | 3361 |
| 436 | 20231103 | 121100 | 1813321890 | 3245 | 3245 | 3245 | 3245 | 50 |
| 437 | 20231103 | 121000 | 1813159640 | 3245 | 3245 | 3245 | 3245 | 0 |
| 438 | 20231103 | 120900 | 1813159640 | 3245 | 3245 | 3245 | 3245 | 0 |
| 439 | 20231103 | 120800 | 1813159640 | 3245 | 3245 | 3245 | 3245 | 748 |
| 440 | 20231103 | 120700 | 1810732380 | 3240 | 3240 | 3240 | 3240 | 0 |
| 441 | 20231103 | 120600 | 1810732380 | 3240 | 3240 | 3240 | 3240 | 525 |
| 442 | 20231103 | 120500 | 1809031380 | 3240 | 3245 | 3245 | 3240 | 1028 |
| 443 | 20231103 | 120400 | 1805695530 | 3245 | 3245 | 3245 | 3245 | 0 |
| 444 | 20231103 | 120300 | 1805695530 | 3245 | 3245 | 3245 | 3245 | 75 |
| 445 | 20231103 | 120200 | 1805452155 | 3245 | 3245 | 3245 | 3245 | 1112 |
| 446 | 20231103 | 120100 | 1801843715 | 3250 | 3245 | 3250 | 3240 | 1878 |
| 447 | 20231103 | 120000 | 1795749595 | 3245 | 3245 | 3245 | 3245 | 1126 |
| 448 | 20231103 | 115900 | 1792095725 | 3245 | 3245 | 3245 | 3245 | 0 |
| 449 | 20231103 | 115800 | 1792095725 | 3245 | 3250 | 3250 | 3245 | 476 |
| 450 | 20231103 | 115700 | 1790551100 | 3245 | 3245 | 3245 | 3245 | 0 |
| 451 | 20231103 | 115600 | 1790551100 | 3245 | 3250 | 3250 | 3245 | 1046 |
| 452 | 20231103 | 115500 | 1787151830 | 3250 | 3250 | 3250 | 3250 | 0 |
| 453 | 20231103 | 115400 | 1787151830 | 3250 | 3250 | 3250 | 3250 | 0 |
| 454 | 20231103 | 115300 | 1787151830 | 3250 | 3240 | 3250 | 3240 | 3410 |
| 455 | 20231103 | 115200 | 1776086335 | 3240 | 3240 | 3240 | 3240 | 207 |
| 456 | 20231103 | 115100 | 1775415655 | 3240 | 3240 | 3240 | 3240 | 311 |
| 457 | 20231103 | 115000 | 1774408015 | 3240 | 3240 | 3240 | 3240 | 10 |
| 458 | 20231103 | 114900 | 1774375615 | 3240 | 3240 | 3240 | 3240 | 1100 |
| 459 | 20231103 | 114800 | 1770811615 | 3245 | 3245 | 3245 | 3245 | 3 |
| 460 | 20231103 | 114700 | 1770801880 | 3245 | 3235 | 3245 | 3235 | 261 |
| 461 | 20231103 | 114600 | 1769956535 | 3240 | 3240 | 3245 | 3240 | 360 |
| 462 | 20231103 | 114500 | 1768789630 | 3240 | 3240 | 3240 | 3240 | 0 |
| 463 | 20231103 | 114400 | 1768789630 | 3240 | 3240 | 3240 | 3240 | 0 |
| 464 | 20231103 | 114300 | 1768789630 | 3240 | 3240 | 3240 | 3240 | 5000 |
| 465 | 20231103 | 114200 | 1752589630 | 3240 | 3240 | 3240 | 3240 | 0 |
| 466 | 20231103 | 114100 | 1752589630 | 3240 | 3240 | 3240 | 3240 | 0 |
| 467 | 20231103 | 114000 | 1752589630 | 3240 | 3240 | 3240 | 3240 | 10 |
| 468 | 20231103 | 113900 | 1752557230 | 3240 | 3240 | 3240 | 3235 | 704 |
| 469 | 20231103 | 113800 | 1750276920 | 3240 | 3235 | 3240 | 3235 | 105 |
| 470 | 20231103 | 113700 | 1749937220 | 3235 | 3235 | 3235 | 3235 | 73 |
| 471 | 20231103 | 113600 | 1749701065 | 3240 | 3240 | 3240 | 3240 | 0 |
| 472 | 20231103 | 113500 | 1749701065 | 3240 | 3245 | 3245 | 3240 | 995 |
| 473 | 20231103 | 113400 | 1746477260 | 3240 | 3240 | 3240 | 3240 | 30 |
| 474 | 20231103 | 113300 | 1746380060 | 3240 | 3240 | 3240 | 3240 | 105 |
| 475 | 20231103 | 113200 | 1746039860 | 3240 | 3240 | 3240 | 3240 | 1140 |
| 476 | 20231103 | 113100 | 1742346260 | 3245 | 3245 | 3245 | 3245 | 104 |
| 477 | 20231103 | 113000 | 1742008780 | 3245 | 3240 | 3245 | 3240 | 45 |
| 478 | 20231103 | 112900 | 1741862855 | 3240 | 3240 | 3240 | 3240 | 240 |
| 479 | 20231103 | 112800 | 1741085255 | 3240 | 3240 | 3240 | 3240 | 221 |
| 480 | 20231103 | 112700 | 1740369215 | 3240 | 3240 | 3240 | 3240 | 152 |
| 481 | 20231103 | 112600 | 1739876735 | 3245 | 3245 | 3245 | 3245 | 1 |
| 482 | 20231103 | 112500 | 1739873490 | 3240 | 3240 | 3240 | 3240 | 510 |
| 483 | 20231103 | 112400 | 1738221090 | 3240 | 3240 | 3240 | 3240 | 1570 |
| 484 | 20231103 | 112300 | 1733134290 | 3240 | 3240 | 3240 | 3240 | 333 |
| 485 | 20231103 | 112200 | 1732055370 | 3240 | 3245 | 3245 | 3240 | 174 |
| 486 | 20231103 | 112100 | 1731490745 | 3245 | 3240 | 3245 | 3240 | 1122 |
| 487 | 20231103 | 112000 | 1727855415 | 3240 | 3240 | 3240 | 3240 | 5 |
| 488 | 20231103 | 111900 | 1727839215 | 3240 | 3240 | 3240 | 3235 | 520 |
| 489 | 20231103 | 111800 | 1726154565 | 3240 | 3240 | 3240 | 3240 | 20 |
| 490 | 20231103 | 111700 | 1726089765 | 3240 | 3235 | 3240 | 3235 | 709 |
| 491 | 20231103 | 111600 | 1723795650 | 3235 | 3235 | 3235 | 3235 | 1434 |
| 492 | 20231103 | 111500 | 1719156660 | 3240 | 3235 | 3240 | 3235 | 540 |
| 493 | 20231103 | 111400 | 1717409560 | 3235 | 3240 | 3240 | 3235 | 414 |
| 494 | 20231103 | 111300 | 1716068220 | 3245 | 3245 | 3245 | 3240 | 4205 |
| 495 | 20231103 | 111200 | 1702443550 | 3245 | 3245 | 3245 | 3245 | 2884 |
| 496 | 20231103 | 111100 | 1693084970 | 3245 | 3250 | 3250 | 3245 | 350 |
| 497 | 20231103 | 111000 | 1691949145 | 3245 | 3245 | 3245 | 3240 | 2450 |
| 498 | 20231103 | 110900 | 1684000890 | 3240 | 3240 | 3245 | 3240 | 724 |
| 499 | 20231103 | 110800 | 1681655125 | 3245 | 3240 | 3245 | 3240 | 3770 |
| 500 | 20231103 | 110700 | 1669438025 | 3240 | 3245 | 3245 | 3240 | 103 |
| 501 | 20231103 | 110600 | 1669104300 | 3240 | 3240 | 3240 | 3240 | 50 |
| 502 | 20231103 | 110500 | 1668942300 | 3240 | 3240 | 3240 | 3240 | 61 |
| 503 | 20231103 | 110400 | 1668744660 | 3240 | 3240 | 3240 | 3240 | 300 |
| 504 | 20231103 | 110300 | 1667772660 | 3245 | 3245 | 3245 | 3245 | 1 |
| 505 | 20231103 | 110200 | 1667769415 | 3240 | 3240 | 3240 | 3240 | 8 |
| 506 | 20231103 | 110100 | 1667743495 | 3240 | 3240 | 3240 | 3240 | 1124 |
| 507 | 20231103 | 110000 | 1664101735 | 3240 | 3240 | 3240 | 3240 | 2050 |
| 508 | 20231103 | 105900 | 1657459735 | 3240 | 3245 | 3245 | 3240 | 33 |
| 509 | 20231103 | 105800 | 1657352800 | 3240 | 3240 | 3240 | 3240 | 265 |
| 510 | 20231103 | 105700 | 1656494200 | 3245 | 3240 | 3245 | 3240 | 822 |
| 511 | 20231103 | 105600 | 1653829810 | 3240 | 3245 | 3245 | 3240 | 48 |
| 512 | 20231103 | 105500 | 1653674075 | 3240 | 3240 | 3240 | 3240 | 21 |
| 513 | 20231103 | 105400 | 1653606035 | 3240 | 3245 | 3245 | 3240 | 8 |
| 514 | 20231103 | 105300 | 1653580110 | 3240 | 3240 | 3245 | 3235 | 3695 |
| 515 | 20231103 | 105200 | 1641618230 | 3245 | 3240 | 3245 | 3235 | 2068 |
| 516 | 20231103 | 105100 | 1634916675 | 3240 | 3240 | 3240 | 3240 | 3895 |
| 517 | 20231103 | 105000 | 1622296875 | 3245 | 3250 | 3250 | 3245 | 4523 |
| 518 | 20231103 | 104900 | 1607614740 | 3250 | 3250 | 3255 | 3250 | 3214 |
| 519 | 20231103 | 104800 | 1597169225 | 3250 | 3250 | 3250 | 3250 | 1113 |
| 520 | 20231103 | 104700 | 1593551975 | 3250 | 3250 | 3255 | 3250 | 1042 |
| 521 | 20231103 | 104600 | 1590165270 | 3250 | 3250 | 3255 | 3250 | 144 |
| 522 | 20231103 | 104500 | 1589697235 | 3255 | 3260 | 3260 | 3250 | 1526 |
| 523 | 20231103 | 104400 | 1584730605 | 3260 | 3255 | 3260 | 3255 | 3446 |
| 524 | 20231103 | 104300 | 1573513865 | 3255 | 3265 | 3265 | 3255 | 3061 |
| 525 | 20231103 | 104200 | 1563527945 | 3265 | 3255 | 3265 | 3255 | 6456 |
| 526 | 20231103 | 104100 | 1542501660 | 3255 | 3250 | 3255 | 3250 | 6545 |
| 527 | 20231103 | 104000 | 1521202890 | 3255 | 3250 | 3255 | 3250 | 60 |
| 528 | 20231103 | 103900 | 1521007690 | 3255 | 3245 | 3255 | 3245 | 3132 |
| 529 | 20231103 | 103800 | 1510827370 | 3250 | 3250 | 3250 | 3250 | 140 |
| 530 | 20231103 | 103700 | 1510372370 | 3245 | 3245 | 3245 | 3245 | 50 |
| 531 | 20231103 | 103600 | 1510210120 | 3240 | 3240 | 3240 | 3240 | 192 |
| 532 | 20231103 | 103500 | 1509588040 | 3250 | 3235 | 3250 | 3235 | 1634 |
| 533 | 20231103 | 103400 | 1504290775 | 3240 | 3240 | 3240 | 3240 | 1196 |
| 534 | 20231103 | 103300 | 1500415735 | 3245 | 3245 | 3245 | 3245 | 322 |
| 535 | 20231103 | 103200 | 1499370845 | 3245 | 3245 | 3245 | 3245 | 412 |
| 536 | 20231103 | 103100 | 1498033905 | 3245 | 3250 | 3250 | 3245 | 5647 |
| 537 | 20231103 | 103000 | 1479708390 | 3250 | 3255 | 3255 | 3250 | 5986 |
| 538 | 20231103 | 102900 | 1460253295 | 3250 | 3250 | 3250 | 3250 | 100 |
| 539 | 20231103 | 102800 | 1459928295 | 3250 | 3250 | 3255 | 3250 | 421 |
| 540 | 20231103 | 102700 | 1458560040 | 3255 | 3255 | 3255 | 3250 | 502 |
| 541 | 20231103 | 102600 | 1456927535 | 3250 | 3250 | 3255 | 3245 | 3520 |
| 542 | 20231103 | 102500 | 1445487000 | 3250 | 3250 | 3250 | 3250 | 246 |
| 543 | 20231103 | 102400 | 1444687500 | 3250 | 3250 | 3250 | 3250 | 1347 |
| 544 | 20231103 | 102300 | 1440309750 | 3245 | 3245 | 3250 | 3245 | 1168 |
| 545 | 20231103 | 102200 | 1436519540 | 3245 | 3250 | 3250 | 3245 | 439 |
| 546 | 20231103 | 102100 | 1435094965 | 3250 | 3250 | 3250 | 3250 | 2368 |
| 547 | 20231103 | 102000 | 1427398965 | 3255 | 3245 | 3255 | 3245 | 4650 |
| 548 | 20231103 | 101900 | 1412289170 | 3245 | 3245 | 3245 | 3245 | 5546 |
| 549 | 20231103 | 101800 | 1394292400 | 3250 | 3245 | 3250 | 3245 | 2455 |
| 550 | 20231103 | 101700 | 1386324850 | 3245 | 3250 | 3250 | 3245 | 4128 |
| 551 | 20231103 | 101600 | 1372921925 | 3245 | 3245 | 3245 | 3245 | 2713 |
| 552 | 20231103 | 101500 | 1364118240 | 3245 | 3250 | 3250 | 3245 | 3392 |
| 553 | 20231103 | 101400 | 1353109115 | 3245 | 3265 | 3265 | 3245 | 15281 |
| 554 | 20231103 | 101300 | 1303385315 | 3265 | 3260 | 3265 | 3260 | 4097 |
| 555 | 20231103 | 101200 | 1290025400 | 3265 | 3255 | 3265 | 3255 | 15755 |
| 556 | 20231103 | 101100 | 1238660920 | 3255 | 3245 | 3260 | 3245 | 18761 |
| 557 | 20231103 | 101000 | 1177646935 | 3245 | 3240 | 3250 | 3240 | 30686 |
| 558 | 20231103 | 100900 | 1078143120 | 3240 | 3230 | 3240 | 3230 | 23502 |
| 559 | 20231103 | 100800 | 1002149080 | 3225 | 3225 | 3225 | 3225 | 518 |
| 560 | 20231103 | 100700 | 1000478530 | 3230 | 3225 | 3230 | 3220 | 22 |
| 561 | 20231103 | 100600 | 1000407620 | 3225 | 3225 | 3225 | 3225 | 4097 |
| 562 | 20231103 | 100500 | 987194795 | 3225 | 3225 | 3225 | 3225 | 100 |
| 563 | 20231103 | 100400 | 986872295 | 3225 | 3225 | 3225 | 3225 | 165 |
| 564 | 20231103 | 100300 | 986340170 | 3225 | 3225 | 3230 | 3225 | 5552 |
| 565 | 20231103 | 100200 | 968431750 | 3220 | 3220 | 3220 | 3220 | 4650 |
| 566 | 20231103 | 100100 | 953458750 | 3215 | 3210 | 3215 | 3210 | 12842 |
| 567 | 20231103 | 100000 | 912228330 | 3210 | 3210 | 3215 | 3210 | 1032 |
| 568 | 20231103 | 095900 | 908915600 | 3210 | 3205 | 3210 | 3205 | 5607 |
| 569 | 20231103 | 095800 | 890938240 | 3205 | 3205 | 3205 | 3205 | 1092 |
| 570 | 20231103 | 095700 | 887438380 | 3205 | 3205 | 3205 | 3205 | 499 |
| 571 | 20231103 | 095600 | 885839085 | 3205 | 3205 | 3205 | 3205 | 653 |
| 572 | 20231103 | 095500 | 883746220 | 3210 | 3205 | 3210 | 3205 | 438 |
| 573 | 20231103 | 095400 | 882342405 | 3205 | 3205 | 3205 | 3205 | 897 |
| 574 | 20231103 | 095300 | 879467520 | 3205 | 3205 | 3205 | 3205 | 500 |
| 575 | 20231103 | 095200 | 877865020 | 3205 | 3205 | 3205 | 3205 | 103 |
| 576 | 20231103 | 095100 | 877534905 | 3205 | 3205 | 3205 | 3200 | 3845 |
| 577 | 20231103 | 095000 | 865217995 | 3205 | 3210 | 3210 | 3205 | 1412 |
| 578 | 20231103 | 094900 | 860685480 | 3210 | 3215 | 3215 | 3210 | 6207 |
| 579 | 20231103 | 094800 | 840736595 | 3215 | 3215 | 3215 | 3215 | 1336 |
| 580 | 20231103 | 094700 | 836441355 | 3215 | 3210 | 3215 | 3210 | 579 |
| 581 | 20231103 | 094600 | 834579895 | 3210 | 3210 | 3210 | 3210 | 1377 |
| 582 | 20231103 | 094500 | 830159725 | 3210 | 3205 | 3210 | 3205 | 1285 |
| 583 | 20231103 | 094400 | 826034900 | 3205 | 3200 | 3205 | 3200 | 3283 |
| 584 | 20231103 | 094300 | 815518165 | 3200 | 3200 | 3200 | 3195 | 5384 |
| 585 | 20231103 | 094200 | 798293560 | 3200 | 3205 | 3210 | 3200 | 3037 |
| 586 | 20231103 | 094100 | 788565570 | 3205 | 3205 | 3205 | 3205 | 507 |
| 587 | 20231103 | 094000 | 786940635 | 3210 | 3210 | 3210 | 3210 | 1145 |
| 588 | 20231103 | 093900 | 783265185 | 3220 | 3220 | 3220 | 3215 | 1193 |
| 589 | 20231103 | 093800 | 779429660 | 3215 | 3220 | 3220 | 3215 | 819 |
| 590 | 20231103 | 093700 | 776796545 | 3220 | 3225 | 3225 | 3220 | 3625 |
| 591 | 20231103 | 093600 | 765118290 | 3225 | 3220 | 3225 | 3220 | 1012 |
| 592 | 20231103 | 093500 | 761854645 | 3220 | 3215 | 3220 | 3210 | 7694 |
| 593 | 20231103 | 093400 | 737110650 | 3215 | 3215 | 3215 | 3205 | 539 |
| 594 | 20231103 | 093300 | 735378095 | 3215 | 3205 | 3215 | 3205 | 136 |
| 595 | 20231103 | 093200 | 734942165 | 3205 | 3205 | 3205 | 3205 | 1317 |
| 596 | 20231103 | 093100 | 730721180 | 3205 | 3210 | 3210 | 3205 | 392 |
| 597 | 20231103 | 093000 | 729463200 | 3205 | 3210 | 3210 | 3205 | 6693 |
| 598 | 20231103 | 092900 | 707998085 | 3210 | 3210 | 3210 | 3210 | 112 |
| 599 | 20231103 | 092800 | 707638565 | 3215 | 3215 | 3220 | 3215 | 4280 |
| 600 | 20231103 | 092700 | 693878245 | 3220 | 3215 | 3220 | 3215 | 285 |
| 601 | 20231103 | 092600 | 692961665 | 3215 | 3215 | 3220 | 3210 | 5762 |
| 602 | 20231103 | 092500 | 674436680 | 3215 | 3215 | 3220 | 3215 | 1766 |
| 603 | 20231103 | 092400 | 668758835 | 3215 | 3220 | 3230 | 3215 | 4125 |
| 604 | 20231103 | 092300 | 655478725 | 3225 | 3235 | 3235 | 3225 | 5011 |
| 605 | 20231103 | 092200 | 639302090 | 3230 | 3230 | 3235 | 3225 | 7443 |
| 606 | 20231103 | 092100 | 615263610 | 3225 | 3230 | 3240 | 3225 | 14437 |
| 607 | 20231103 | 092000 | 568600785 | 3230 | 3215 | 3230 | 3215 | 16811 |
| 608 | 20231103 | 091900 | 514452770 | 3215 | 3210 | 3215 | 3205 | 13244 |
| 609 | 20231103 | 091800 | 471944665 | 3210 | 3210 | 3220 | 3210 | 4562 |
| 610 | 20231103 | 091700 | 457280585 | 3210 | 3215 | 3215 | 3205 | 2102 |
| 611 | 20231103 | 091600 | 450526155 | 3210 | 3215 | 3215 | 3210 | 4903 |
| 612 | 20231103 | 091500 | 434772655 | 3210 | 3210 | 3215 | 3205 | 4788 |
| 613 | 20231103 | 091400 | 419397100 | 3205 | 3195 | 3210 | 3195 | 5726 |
| 614 | 20231103 | 091300 | 401071735 | 3195 | 3195 | 3195 | 3195 | 1100 |
| 615 | 20231103 | 091200 | 397557235 | 3195 | 3195 | 3195 | 3195 | 3006 |
| 616 | 20231103 | 091100 | 387953065 | 3195 | 3195 | 3200 | 3195 | 1694 |
| 617 | 20231103 | 091000 | 382539630 | 3200 | 3195 | 3205 | 3195 | 3104 |
| 618 | 20231103 | 090900 | 372609150 | 3195 | 3200 | 3200 | 3195 | 5760 |
| 619 | 20231103 | 090800 | 354187220 | 3200 | 3200 | 3200 | 3200 | 1126 |
| 620 | 20231103 | 090700 | 350584020 | 3200 | 3200 | 3205 | 3200 | 1337 |
| 621 | 20231103 | 090600 | 346304870 | 3205 | 3185 | 3210 | 3185 | 14799 |
| 622 | 20231103 | 090500 | 298989575 | 3190 | 3195 | 3195 | 3190 | 2547 |
| 623 | 20231103 | 090400 | 290862645 | 3195 | 3195 | 3195 | 3190 | 2739 |
| 624 | 20231103 | 090300 | 282123100 | 3195 | 3195 | 3205 | 3195 | 13230 |
| 625 | 20231103 | 090200 | 239791930 | 3195 | 3185 | 3195 | 3180 | 20141 |
| 626 | 20231103 | 090100 | 175636765 | 3185 | 3210 | 3210 | 3170 | 18209 |
| 627 | 20231103 | 090000 | 117632990 | 3215 | 3200 | 3220 | 3200 | 36664 |