31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 13584 |
| 3 | 20231103 | 192600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20231103 | 192500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20231103 | 192400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20231103 | 192300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20231103 | 192200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20231103 | 192100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20231103 | 192000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20231103 | 191900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20231103 | 191800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20231103 | 191700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20231103 | 191600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20231103 | 191500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20231103 | 191400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20231103 | 191300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20231103 | 191200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20231103 | 191100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20231103 | 191000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20231103 | 190900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20231103 | 190800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20231103 | 190700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20231103 | 190600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20231103 | 190500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20231103 | 190400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20231103 | 190300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20231103 | 190200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20231103 | 190100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20231103 | 190000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20231103 | 185900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20231103 | 185800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20231103 | 185700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 13584 |
| 33 | 20231103 | 185600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20231103 | 185500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20231103 | 185400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20231103 | 185300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20231103 | 185200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20231103 | 185100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20231103 | 185000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20231103 | 184900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20231103 | 184800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20231103 | 184700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20231103 | 184600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20231103 | 184500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20231103 | 184400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20231103 | 184300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20231103 | 184200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20231103 | 184100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20231103 | 184000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20231103 | 183900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20231103 | 183800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20231103 | 183700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20231103 | 183600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20231103 | 183500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20231103 | 183400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20231103 | 183300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20231103 | 183200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20231103 | 183100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20231103 | 183000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20231103 | 182900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20231103 | 182800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20231103 | 182700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 13584 |
| 63 | 20231103 | 182600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20231103 | 182500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20231103 | 182400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20231103 | 182300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20231103 | 182200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20231103 | 182100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20231103 | 182000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20231103 | 181900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20231103 | 181800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20231103 | 181700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20231103 | 181600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20231103 | 181500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20231103 | 181400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20231103 | 181300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20231103 | 181200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20231103 | 181100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20231103 | 181000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20231103 | 180900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20231103 | 180800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20231103 | 180700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20231103 | 180600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20231103 | 180500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20231103 | 180400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20231103 | 180300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20231103 | 180200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20231103 | 180100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20231103 | 180000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20231103 | 175900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20231103 | 175800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20231103 | 175700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 13584 |
| 93 | 20231103 | 175600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20231103 | 175500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20231103 | 175400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20231103 | 175300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20231103 | 175200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20231103 | 175100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20231103 | 175000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20231103 | 174900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20231103 | 174800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20231103 | 174700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20231103 | 174600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20231103 | 174500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20231103 | 174400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20231103 | 174300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20231103 | 174200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20231103 | 174100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20231103 | 174000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20231103 | 173900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20231103 | 173800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20231103 | 173700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20231103 | 173600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20231103 | 173500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20231103 | 173400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20231103 | 173300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20231103 | 173200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20231103 | 173100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20231103 | 173000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20231103 | 172900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20231103 | 172800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20231103 | 172700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 13584 |
| 123 | 20231103 | 172600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20231103 | 172500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20231103 | 172400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20231103 | 172300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20231103 | 172200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20231103 | 172100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20231103 | 172000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20231103 | 171900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20231103 | 171800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20231103 | 171700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20231103 | 171600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20231103 | 171500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20231103 | 171400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20231103 | 171300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20231103 | 171200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20231103 | 171100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20231103 | 171000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20231103 | 170900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20231103 | 170800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20231103 | 170700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20231103 | 170600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20231103 | 170500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20231103 | 170400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20231103 | 170300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20231103 | 170200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20231103 | 170100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20231103 | 170000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20231103 | 165900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20231103 | 165800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20231103 | 165700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 13584 |
| 153 | 20231103 | 165600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20231103 | 165500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20231103 | 165400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20231103 | 165300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20231103 | 165200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20231103 | 165100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20231103 | 165000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20231103 | 164900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20231103 | 164800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20231103 | 164700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20231103 | 164600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20231103 | 164500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20231103 | 164400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20231103 | 164300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20231103 | 164200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20231103 | 164100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20231103 | 164000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20231103 | 163900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20231103 | 163800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20231103 | 163700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20231103 | 163600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20231103 | 163500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20231103 | 163400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20231103 | 163300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20231103 | 163200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20231103 | 163100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20231103 | 163000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20231103 | 162900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20231103 | 162800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20231103 | 162700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 13584 |
| 183 | 20231103 | 162600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20231103 | 162500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20231103 | 162400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 186 | 20231103 | 162300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20231103 | 162200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20231103 | 162100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20231103 | 162000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20231103 | 161900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20231103 | 161800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20231103 | 161700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20231103 | 161600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20231103 | 161500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20231103 | 161400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20231103 | 161300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 197 | 20231103 | 161200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 198 | 20231103 | 161100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 199 | 20231103 | 161000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 200 | 20231103 | 160900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 201 | 20231103 | 160800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 202 | 20231103 | 160700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 203 | 20231103 | 160600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 204 | 20231103 | 160500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 205 | 20231103 | 160400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 206 | 20231103 | 160300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 207 | 20231103 | 160200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 208 | 20231103 | 160100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 209 | 20231103 | 160000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 210 | 20231103 | 155900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 211 | 20231103 | 155800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 212 | 20231103 | 155700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 13584 |
| 213 | 20231103 | 155600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 214 | 20231103 | 155500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 215 | 20231103 | 155400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 216 | 20231103 | 155300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 217 | 20231103 | 155200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 218 | 20231103 | 155100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 219 | 20231103 | 155000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 220 | 20231103 | 154900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 221 | 20231103 | 154800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 222 | 20231103 | 154700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 223 | 20231103 | 154600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 224 | 20231103 | 154500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 225 | 20231103 | 154400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 226 | 20231103 | 154300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 227 | 20231103 | 154200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 228 | 20231103 | 154100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 229 | 20231103 | 154000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 230 | 20231103 | 153900 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 231 | 20231103 | 153800 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 232 | 20231103 | 153700 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 233 | 20231103 | 153600 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 234 | 20231103 | 153500 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 235 | 20231103 | 153400 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 236 | 20231103 | 153300 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 237 | 20231103 | 153200 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 238 | 20231103 | 153100 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 0 |
| 239 | 20231103 | 153000 | 4754811950 | 6810 | 6810 | 6810 | 6810 | 13584 |
| 240 | 20231103 | 152900 | 4662304910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 241 | 20231103 | 152800 | 4662304910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 242 | 20231103 | 152700 | 4662304910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 243 | 20231103 | 152600 | 4662304910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 244 | 20231103 | 152500 | 4662304910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 245 | 20231103 | 152400 | 4662304910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 246 | 20231103 | 152300 | 4662304910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 247 | 20231103 | 152200 | 4662304910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 248 | 20231103 | 152100 | 4662304910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 249 | 20231103 | 152000 | 4662304910 | 6890 | 6890 | 6890 | 6890 | 0 |
| 250 | 20231103 | 151900 | 4662304910 | 6890 | 6750 | 6900 | 6740 | 9477 |
| 251 | 20231103 | 151800 | 4597677860 | 6750 | 6740 | 6760 | 6740 | 147 |
| 252 | 20231103 | 151700 | 4596685640 | 6740 | 6750 | 6760 | 6740 | 556 |
| 253 | 20231103 | 151600 | 4592935360 | 6770 | 6750 | 6770 | 6750 | 199 |
| 254 | 20231103 | 151500 | 4591590090 | 6770 | 6770 | 6770 | 6770 | 1036 |
| 255 | 20231103 | 151400 | 4584576370 | 6770 | 6780 | 6780 | 6770 | 12 |
| 256 | 20231103 | 151300 | 4584495110 | 6780 | 6790 | 6790 | 6780 | 1423 |
| 257 | 20231103 | 151200 | 4574847160 | 6780 | 6730 | 6780 | 6710 | 11488 |
| 258 | 20231103 | 151100 | 4497241200 | 6730 | 6730 | 6730 | 6730 | 136 |
| 259 | 20231103 | 151000 | 4496325920 | 6730 | 6730 | 6730 | 6720 | 31 |
| 260 | 20231103 | 150900 | 4496117440 | 6720 | 6730 | 6730 | 6720 | 122 |
| 261 | 20231103 | 150800 | 4495296770 | 6730 | 6720 | 6730 | 6720 | 208 |
| 262 | 20231103 | 150700 | 4493897250 | 6720 | 6730 | 6730 | 6720 | 1295 |
| 263 | 20231103 | 150600 | 4485193810 | 6730 | 6730 | 6730 | 6720 | 386 |
| 264 | 20231103 | 150500 | 4482598650 | 6730 | 6730 | 6730 | 6730 | 140 |
| 265 | 20231103 | 150400 | 4481656450 | 6730 | 6730 | 6730 | 6730 | 216 |
| 266 | 20231103 | 150300 | 4480202770 | 6730 | 6730 | 6730 | 6720 | 685 |
| 267 | 20231103 | 150200 | 4475596720 | 6730 | 6740 | 6740 | 6730 | 1064 |
| 268 | 20231103 | 150100 | 4468434100 | 6740 | 6750 | 6750 | 6740 | 346 |
| 269 | 20231103 | 150000 | 4466102020 | 6750 | 6760 | 6760 | 6750 | 85 |
| 270 | 20231103 | 145900 | 4465528260 | 6750 | 6740 | 6750 | 6730 | 262 |
| 271 | 20231103 | 145800 | 4463762490 | 6740 | 6740 | 6740 | 6740 | 30 |
| 272 | 20231103 | 145700 | 4463560290 | 6740 | 6740 | 6740 | 6730 | 1250 |
| 273 | 20231103 | 145600 | 4455142860 | 6750 | 6750 | 6750 | 6740 | 312 |
| 274 | 20231103 | 145500 | 4453039950 | 6750 | 6730 | 6750 | 6730 | 1572 |
| 275 | 20231103 | 145400 | 4442438730 | 6730 | 6740 | 6740 | 6730 | 65 |
| 276 | 20231103 | 145300 | 4442001230 | 6740 | 6730 | 6740 | 6730 | 175 |
| 277 | 20231103 | 145200 | 4440821990 | 6730 | 6730 | 6730 | 6730 | 117 |
| 278 | 20231103 | 145100 | 4440034580 | 6730 | 6730 | 6730 | 6720 | 265 |
| 279 | 20231103 | 145000 | 4438251230 | 6730 | 6730 | 6730 | 6730 | 597 |
| 280 | 20231103 | 144900 | 4434233420 | 6730 | 6720 | 6730 | 6720 | 1236 |
| 281 | 20231103 | 144800 | 4425923000 | 6720 | 6720 | 6720 | 6720 | 2 |
| 282 | 20231103 | 144700 | 4425909560 | 6720 | 6720 | 6720 | 6720 | 1 |
| 283 | 20231103 | 144600 | 4425902840 | 6720 | 6720 | 6720 | 6720 | 584 |
| 284 | 20231103 | 144500 | 4421978360 | 6710 | 6730 | 6730 | 6710 | 1818 |
| 285 | 20231103 | 144400 | 4409763310 | 6720 | 6730 | 6730 | 6720 | 390 |
| 286 | 20231103 | 144300 | 4407140170 | 6730 | 6740 | 6740 | 6730 | 4025 |
| 287 | 20231103 | 144200 | 4380045560 | 6750 | 6750 | 6750 | 6750 | 44 |
| 288 | 20231103 | 144100 | 4379748560 | 6750 | 6750 | 6750 | 6750 | 28 |
| 289 | 20231103 | 144000 | 4379559560 | 6750 | 6750 | 6750 | 6750 | 51 |
| 290 | 20231103 | 143900 | 4379215310 | 6750 | 6750 | 6750 | 6750 | 1 |
| 291 | 20231103 | 143800 | 4379208560 | 6740 | 6740 | 6740 | 6740 | 1086 |
| 292 | 20231103 | 143700 | 4371888920 | 6740 | 6740 | 6750 | 6730 | 258 |
| 293 | 20231103 | 143600 | 4370151990 | 6750 | 6750 | 6750 | 6750 | 201 |
| 294 | 20231103 | 143500 | 4368795240 | 6750 | 6740 | 6750 | 6740 | 27 |
| 295 | 20231103 | 143400 | 4368613140 | 6740 | 6740 | 6740 | 6730 | 1884 |
| 296 | 20231103 | 143300 | 4355933680 | 6740 | 6740 | 6750 | 6740 | 47 |
| 297 | 20231103 | 143200 | 4355616450 | 6750 | 6740 | 6750 | 6740 | 1551 |
| 298 | 20231103 | 143100 | 4345162200 | 6750 | 6760 | 6760 | 6740 | 339 |
| 299 | 20231103 | 143000 | 4342874980 | 6760 | 6750 | 6760 | 6750 | 241 |
| 300 | 20231103 | 142900 | 4341248180 | 6750 | 6750 | 6750 | 6750 | 0 |
| 301 | 20231103 | 142800 | 4341248180 | 6750 | 6750 | 6760 | 6750 | 26 |
| 302 | 20231103 | 142700 | 4341072660 | 6750 | 6750 | 6750 | 6750 | 264 |
| 303 | 20231103 | 142600 | 4339290660 | 6750 | 6760 | 6760 | 6750 | 303 |
| 304 | 20231103 | 142500 | 4337245390 | 6760 | 6760 | 6760 | 6750 | 424 |
| 305 | 20231103 | 142400 | 4334382370 | 6760 | 6760 | 6760 | 6750 | 2364 |
| 306 | 20231103 | 142300 | 4318416080 | 6760 | 6750 | 6760 | 6750 | 1059 |
| 307 | 20231103 | 142200 | 4311267080 | 6760 | 6760 | 6760 | 6760 | 92 |
| 308 | 20231103 | 142100 | 4310645160 | 6760 | 6750 | 6760 | 6750 | 13 |
| 309 | 20231103 | 142000 | 4310557390 | 6760 | 6740 | 6760 | 6740 | 1586 |
| 310 | 20231103 | 141900 | 4299864000 | 6730 | 6730 | 6740 | 6730 | 278 |
| 311 | 20231103 | 141800 | 4297993050 | 6730 | 6750 | 6750 | 6730 | 1620 |
| 312 | 20231103 | 141700 | 4287081010 | 6750 | 6750 | 6750 | 6750 | 2255 |
| 313 | 20231103 | 141600 | 4271859760 | 6770 | 6760 | 6770 | 6750 | 585 |
| 314 | 20231103 | 141500 | 4267900660 | 6770 | 6770 | 6770 | 6770 | 10 |
| 315 | 20231103 | 141400 | 4267832960 | 6760 | 6780 | 6780 | 6760 | 1194 |
| 316 | 20231103 | 141300 | 4259749310 | 6770 | 6770 | 6770 | 6770 | 264 |
| 317 | 20231103 | 141200 | 4257962030 | 6760 | 6760 | 6760 | 6760 | 2222 |
| 318 | 20231103 | 141100 | 4242941310 | 6760 | 6750 | 6760 | 6750 | 512 |
| 319 | 20231103 | 141000 | 4239485300 | 6750 | 6740 | 6750 | 6740 | 1010 |
| 320 | 20231103 | 140900 | 4232667810 | 6750 | 6750 | 6750 | 6750 | 262 |
| 321 | 20231103 | 140800 | 4230899310 | 6740 | 6750 | 6750 | 6740 | 133 |
| 322 | 20231103 | 140700 | 4230001890 | 6750 | 6750 | 6750 | 6750 | 1335 |
| 323 | 20231103 | 140600 | 4220990640 | 6760 | 6750 | 6760 | 6750 | 769 |
| 324 | 20231103 | 140500 | 4215799590 | 6750 | 6740 | 6750 | 6740 | 755 |
| 325 | 20231103 | 140400 | 4210710850 | 6740 | 6740 | 6740 | 6740 | 6 |
| 326 | 20231103 | 140300 | 4210670410 | 6740 | 6750 | 6750 | 6740 | 279 |
| 327 | 20231103 | 140200 | 4208789720 | 6750 | 6730 | 6750 | 6730 | 2331 |
| 328 | 20231103 | 140100 | 4193100470 | 6730 | 6730 | 6740 | 6730 | 914 |
| 329 | 20231103 | 140000 | 4186947170 | 6720 | 6720 | 6730 | 6720 | 207 |
| 330 | 20231103 | 135900 | 4185554880 | 6720 | 6720 | 6720 | 6720 | 371 |
| 331 | 20231103 | 135800 | 4183061760 | 6720 | 6720 | 6720 | 6720 | 800 |
| 332 | 20231103 | 135700 | 4177685760 | 6720 | 6720 | 6720 | 6720 | 1467 |
| 333 | 20231103 | 135600 | 4167827520 | 6720 | 6720 | 6730 | 6710 | 509 |
| 334 | 20231103 | 135500 | 4164408110 | 6720 | 6720 | 6720 | 6720 | 551 |
| 335 | 20231103 | 135400 | 4160705390 | 6720 | 6720 | 6720 | 6720 | 30 |
| 336 | 20231103 | 135300 | 4160503790 | 6730 | 6720 | 6730 | 6720 | 51 |
| 337 | 20231103 | 135200 | 4160161060 | 6720 | 6730 | 6730 | 6720 | 233 |
| 338 | 20231103 | 135100 | 4158594710 | 6720 | 6720 | 6720 | 6720 | 186 |
| 339 | 20231103 | 135000 | 4157344790 | 6720 | 6730 | 6730 | 6720 | 18 |
| 340 | 20231103 | 134900 | 4157223770 | 6730 | 6720 | 6730 | 6720 | 694 |
| 341 | 20231103 | 134800 | 4152560060 | 6720 | 6730 | 6730 | 6720 | 901 |
| 342 | 20231103 | 134700 | 4146496660 | 6730 | 6740 | 6740 | 6730 | 12 |
| 343 | 20231103 | 134600 | 4146415800 | 6740 | 6740 | 6750 | 6740 | 3291 |
| 344 | 20231103 | 134500 | 4124214790 | 6750 | 6740 | 6750 | 6740 | 982 |
| 345 | 20231103 | 134400 | 4117589900 | 6750 | 6750 | 6750 | 6750 | 534 |
| 346 | 20231103 | 134300 | 4113985400 | 6760 | 6760 | 6760 | 6750 | 438 |
| 347 | 20231103 | 134200 | 4111024610 | 6760 | 6750 | 6760 | 6740 | 305 |
| 348 | 20231103 | 134100 | 4108967300 | 6750 | 6740 | 6750 | 6740 | 71 |
| 349 | 20231103 | 134000 | 4108488140 | 6740 | 6750 | 6750 | 6730 | 1448 |
| 350 | 20231103 | 133900 | 4098718620 | 6740 | 6750 | 6750 | 6740 | 2 |
| 351 | 20231103 | 133800 | 4098705130 | 6740 | 6740 | 6740 | 6740 | 290 |
| 352 | 20231103 | 133700 | 4096750530 | 6750 | 6740 | 6750 | 6740 | 15 |
| 353 | 20231103 | 133600 | 4096649420 | 6740 | 6730 | 6750 | 6730 | 367 |
| 354 | 20231103 | 133500 | 4094175190 | 6730 | 6740 | 6740 | 6730 | 18 |
| 355 | 20231103 | 133400 | 4094053950 | 6730 | 6730 | 6730 | 6720 | 284 |
| 356 | 20231103 | 133300 | 4092142830 | 6710 | 6740 | 6750 | 6710 | 3480 |
| 357 | 20231103 | 133200 | 4068745190 | 6750 | 6730 | 6750 | 6720 | 1434 |
| 358 | 20231103 | 133100 | 4059081310 | 6730 | 6720 | 6740 | 6720 | 7 |
| 359 | 20231103 | 133000 | 4059034230 | 6720 | 6740 | 6740 | 6720 | 129 |
| 360 | 20231103 | 132900 | 4058167330 | 6730 | 6730 | 6730 | 6730 | 122 |
| 361 | 20231103 | 132800 | 4057346270 | 6720 | 6710 | 6720 | 6710 | 1648 |
| 362 | 20231103 | 132700 | 4046285750 | 6710 | 6700 | 6710 | 6700 | 2057 |
| 363 | 20231103 | 132600 | 4032483900 | 6700 | 6700 | 6700 | 6690 | 143 |
| 364 | 20231103 | 132500 | 4031526080 | 6700 | 6710 | 6710 | 6700 | 539 |
| 365 | 20231103 | 132400 | 4027914770 | 6700 | 6690 | 6700 | 6690 | 114 |
| 366 | 20231103 | 132300 | 4027151020 | 6700 | 6700 | 6700 | 6700 | 117 |
| 367 | 20231103 | 132200 | 4026367120 | 6700 | 6700 | 6700 | 6700 | 924 |
| 368 | 20231103 | 132100 | 4020176320 | 6700 | 6700 | 6700 | 6700 | 218 |
| 369 | 20231103 | 132000 | 4018715720 | 6700 | 6700 | 6700 | 6700 | 44 |
| 370 | 20231103 | 131900 | 4018420920 | 6700 | 6700 | 6700 | 6690 | 641 |
| 371 | 20231103 | 131800 | 4014126780 | 6700 | 6690 | 6700 | 6690 | 2373 |
| 372 | 20231103 | 131700 | 3998233040 | 6690 | 6700 | 6700 | 6690 | 132 |
| 373 | 20231103 | 131600 | 3997349650 | 6700 | 6690 | 6700 | 6690 | 535 |
| 374 | 20231103 | 131500 | 3993765650 | 6690 | 6690 | 6690 | 6690 | 46 |
| 375 | 20231103 | 131400 | 3993457910 | 6690 | 6690 | 6710 | 6690 | 456 |
| 376 | 20231103 | 131300 | 3990407220 | 6690 | 6690 | 6700 | 6690 | 1439 |
| 377 | 20231103 | 131200 | 3980776630 | 6700 | 6710 | 6710 | 6700 | 895 |
| 378 | 20231103 | 131100 | 3974774010 | 6710 | 6700 | 6710 | 6700 | 3 |
| 379 | 20231103 | 131000 | 3974753900 | 6710 | 6700 | 6710 | 6700 | 526 |
| 380 | 20231103 | 130900 | 3971224450 | 6700 | 6710 | 6710 | 6690 | 2673 |
| 381 | 20231103 | 130800 | 3953340270 | 6710 | 6710 | 6710 | 6700 | 744 |
| 382 | 20231103 | 130700 | 3948354140 | 6710 | 6710 | 6710 | 6710 | 282 |
| 383 | 20231103 | 130600 | 3946461920 | 6710 | 6710 | 6710 | 6700 | 124 |
| 384 | 20231103 | 130500 | 3945629910 | 6700 | 6710 | 6710 | 6700 | 641 |
| 385 | 20231103 | 130400 | 3941328960 | 6700 | 6710 | 6710 | 6700 | 119 |
| 386 | 20231103 | 130300 | 3940531490 | 6700 | 6710 | 6710 | 6700 | 173 |
| 387 | 20231103 | 130200 | 3939370860 | 6710 | 6710 | 6710 | 6710 | 117 |
| 388 | 20231103 | 130100 | 3938585790 | 6710 | 6730 | 6730 | 6700 | 3540 |
| 389 | 20231103 | 130000 | 3914843600 | 6740 | 6740 | 6740 | 6740 | 83 |
| 390 | 20231103 | 125900 | 3914284180 | 6740 | 6730 | 6740 | 6730 | 111 |
| 391 | 20231103 | 125800 | 3913536940 | 6730 | 6710 | 6730 | 6710 | 371 |
| 392 | 20231103 | 125700 | 3911044810 | 6710 | 6720 | 6720 | 6710 | 1200 |
| 393 | 20231103 | 125600 | 3902991490 | 6710 | 6700 | 6710 | 6700 | 1518 |
| 394 | 20231103 | 125500 | 3892812790 | 6700 | 6700 | 6700 | 6700 | 455 |
| 395 | 20231103 | 125400 | 3889764290 | 6710 | 6710 | 6710 | 6700 | 735 |
| 396 | 20231103 | 125300 | 3884838270 | 6710 | 6700 | 6710 | 6700 | 246 |
| 397 | 20231103 | 125200 | 3883188250 | 6700 | 6700 | 6710 | 6700 | 468 |
| 398 | 20231103 | 125100 | 3880052640 | 6700 | 6710 | 6710 | 6670 | 3154 |
| 399 | 20231103 | 125000 | 3858941480 | 6700 | 6700 | 6710 | 6700 | 422 |
| 400 | 20231103 | 124900 | 3856114010 | 6700 | 6740 | 6740 | 6700 | 5165 |
| 401 | 20231103 | 124800 | 3821401540 | 6740 | 6750 | 6750 | 6740 | 1428 |
| 402 | 20231103 | 124700 | 3811765530 | 6740 | 6750 | 6750 | 6740 | 708 |
| 403 | 20231103 | 124600 | 3806993560 | 6750 | 6750 | 6760 | 6740 | 206 |
| 404 | 20231103 | 124500 | 3805602810 | 6750 | 6760 | 6760 | 6750 | 133 |
| 405 | 20231103 | 124400 | 3804704960 | 6750 | 6760 | 6760 | 6740 | 157 |
| 406 | 20231103 | 124300 | 3803645900 | 6760 | 6740 | 6760 | 6740 | 661 |
| 407 | 20231103 | 124200 | 3799189470 | 6740 | 6770 | 6770 | 6740 | 1448 |
| 408 | 20231103 | 124100 | 3789417820 | 6760 | 6760 | 6760 | 6760 | 153 |
| 409 | 20231103 | 124000 | 3788383540 | 6770 | 6750 | 6780 | 6750 | 3175 |
| 410 | 20231103 | 123900 | 3766918070 | 6740 | 6750 | 6760 | 6740 | 839 |
| 411 | 20231103 | 123800 | 3761262390 | 6750 | 6750 | 6760 | 6750 | 334 |
| 412 | 20231103 | 123700 | 3759007790 | 6760 | 6770 | 6770 | 6750 | 3015 |
| 413 | 20231103 | 123600 | 3738636600 | 6770 | 6750 | 6770 | 6750 | 952 |
| 414 | 20231103 | 123500 | 3732209220 | 6750 | 6780 | 6790 | 6750 | 4725 |
| 415 | 20231103 | 123400 | 3700274540 | 6780 | 6770 | 6780 | 6770 | 115 |
| 416 | 20231103 | 123300 | 3699495880 | 6770 | 6760 | 6770 | 6750 | 1077 |
| 417 | 20231103 | 123200 | 3692211610 | 6770 | 6800 | 6800 | 6760 | 5497 |
| 418 | 20231103 | 123100 | 3654953570 | 6810 | 6820 | 6820 | 6790 | 2219 |
| 419 | 20231103 | 123000 | 3639857460 | 6820 | 6830 | 6840 | 6810 | 1568 |
| 420 | 20231103 | 122900 | 3629158830 | 6840 | 6850 | 6890 | 6800 | 9834 |
| 421 | 20231103 | 122800 | 3561923730 | 6850 | 6860 | 6880 | 6840 | 9489 |
| 422 | 20231103 | 122700 | 3496853440 | 6870 | 6920 | 6920 | 6840 | 18739 |
| 423 | 20231103 | 122600 | 3368368080 | 6910 | 6830 | 6910 | 6820 | 18180 |
| 424 | 20231103 | 122500 | 3243602080 | 6840 | 6840 | 6850 | 6830 | 3304 |
| 425 | 20231103 | 122400 | 3221000490 | 6830 | 6790 | 6830 | 6790 | 12440 |
| 426 | 20231103 | 122300 | 3136260130 | 6790 | 6800 | 6800 | 6790 | 365 |
| 427 | 20231103 | 122200 | 3133778290 | 6800 | 6790 | 6800 | 6790 | 7472 |
| 428 | 20231103 | 122100 | 3083037770 | 6780 | 6780 | 6780 | 6780 | 50 |
| 429 | 20231103 | 122000 | 3082698770 | 6790 | 6780 | 6790 | 6780 | 2208 |
| 430 | 20231103 | 121900 | 3067727070 | 6780 | 6770 | 6780 | 6770 | 14 |
| 431 | 20231103 | 121800 | 3067632240 | 6770 | 6780 | 6780 | 6770 | 440 |
| 432 | 20231103 | 121700 | 3064649140 | 6780 | 6780 | 6780 | 6780 | 1049 |
| 433 | 20231103 | 121600 | 3057536920 | 6780 | 6780 | 6780 | 6780 | 200 |
| 434 | 20231103 | 121500 | 3056180920 | 6770 | 6780 | 6790 | 6770 | 1873 |
| 435 | 20231103 | 121400 | 3043499660 | 6790 | 6790 | 6790 | 6790 | 10 |
| 436 | 20231103 | 121300 | 3043431760 | 6790 | 6790 | 6790 | 6790 | 9 |
| 437 | 20231103 | 121200 | 3043370650 | 6790 | 6780 | 6790 | 6780 | 267 |
| 438 | 20231103 | 121100 | 3041559380 | 6780 | 6790 | 6790 | 6780 | 932 |
| 439 | 20231103 | 121000 | 3035234100 | 6790 | 6790 | 6790 | 6790 | 19 |
| 440 | 20231103 | 120900 | 3035105090 | 6790 | 6800 | 6800 | 6790 | 1716 |
| 441 | 20231103 | 120800 | 3023441270 | 6790 | 6800 | 6800 | 6780 | 139 |
| 442 | 20231103 | 120700 | 3022498170 | 6800 | 6810 | 6810 | 6800 | 1622 |
| 443 | 20231103 | 120600 | 3011468440 | 6810 | 6800 | 6810 | 6800 | 1975 |
| 444 | 20231103 | 120500 | 2998023020 | 6810 | 6810 | 6810 | 6800 | 237 |
| 445 | 20231103 | 120400 | 2996409150 | 6800 | 6800 | 6810 | 6800 | 815 |
| 446 | 20231103 | 120300 | 2990864160 | 6800 | 6780 | 6800 | 6780 | 8191 |
| 447 | 20231103 | 120200 | 2935207090 | 6780 | 6790 | 6790 | 6780 | 349 |
| 448 | 20231103 | 120100 | 2932837900 | 6780 | 6780 | 6780 | 6780 | 70 |
| 449 | 20231103 | 120000 | 2932363300 | 6780 | 6780 | 6780 | 6780 | 407 |
| 450 | 20231103 | 115900 | 2929603840 | 6780 | 6780 | 6780 | 6780 | 0 |
| 451 | 20231103 | 115800 | 2929603840 | 6780 | 6770 | 6780 | 6770 | 2015 |
| 452 | 20231103 | 115700 | 2915960790 | 6780 | 6780 | 6780 | 6780 | 37 |
| 453 | 20231103 | 115600 | 2915709930 | 6790 | 6780 | 6790 | 6770 | 988 |
| 454 | 20231103 | 115500 | 2909011890 | 6780 | 6790 | 6790 | 6780 | 1490 |
| 455 | 20231103 | 115400 | 2898898340 | 6790 | 6790 | 6790 | 6790 | 3707 |
| 456 | 20231103 | 115300 | 2873727810 | 6790 | 6770 | 6790 | 6770 | 4485 |
| 457 | 20231103 | 115200 | 2843319740 | 6770 | 6770 | 6780 | 6770 | 75 |
| 458 | 20231103 | 115100 | 2842811420 | 6770 | 6770 | 6770 | 6770 | 927 |
| 459 | 20231103 | 115000 | 2836535630 | 6770 | 6780 | 6780 | 6770 | 742 |
| 460 | 20231103 | 114900 | 2831511340 | 6770 | 6780 | 6780 | 6770 | 472 |
| 461 | 20231103 | 114800 | 2828311190 | 6770 | 6760 | 6770 | 6750 | 688 |
| 462 | 20231103 | 114700 | 2823656280 | 6770 | 6760 | 6770 | 6760 | 598 |
| 463 | 20231103 | 114600 | 2819608310 | 6760 | 6770 | 6770 | 6760 | 150 |
| 464 | 20231103 | 114500 | 2818593810 | 6770 | 6770 | 6770 | 6770 | 400 |
| 465 | 20231103 | 114400 | 2815885810 | 6770 | 6770 | 6770 | 6770 | 46 |
| 466 | 20231103 | 114300 | 2815574390 | 6770 | 6760 | 6770 | 6760 | 596 |
| 467 | 20231103 | 114200 | 2811542420 | 6760 | 6760 | 6780 | 6760 | 1287 |
| 468 | 20231103 | 114100 | 2802836300 | 6760 | 6760 | 6760 | 6760 | 1766 |
| 469 | 20231103 | 114000 | 2790898140 | 6760 | 6770 | 6780 | 6760 | 2519 |
| 470 | 20231103 | 113900 | 2773845370 | 6770 | 6760 | 6770 | 6750 | 296 |
| 471 | 20231103 | 113800 | 2771844200 | 6760 | 6770 | 6770 | 6760 | 1420 |
| 472 | 20231103 | 113700 | 2762244590 | 6770 | 6770 | 6770 | 6760 | 3642 |
| 473 | 20231103 | 113600 | 2737588300 | 6770 | 6770 | 6770 | 6770 | 18 |
| 474 | 20231103 | 113500 | 2737466440 | 6780 | 6780 | 6780 | 6780 | 462 |
| 475 | 20231103 | 113400 | 2734334080 | 6780 | 6770 | 6780 | 6770 | 212 |
| 476 | 20231103 | 113300 | 2732898740 | 6760 | 6760 | 6770 | 6760 | 521 |
| 477 | 20231103 | 113200 | 2729376650 | 6760 | 6760 | 6770 | 6760 | 1345 |
| 478 | 20231103 | 113100 | 2720274660 | 6760 | 6750 | 6760 | 6750 | 89 |
| 479 | 20231103 | 113000 | 2719673890 | 6760 | 6760 | 6760 | 6760 | 2 |
| 480 | 20231103 | 112900 | 2719660370 | 6750 | 6750 | 6750 | 6750 | 70 |
| 481 | 20231103 | 112800 | 2719187870 | 6750 | 6750 | 6760 | 6740 | 123 |
| 482 | 20231103 | 112700 | 2718358600 | 6750 | 6760 | 6760 | 6750 | 11 |
| 483 | 20231103 | 112600 | 2718284330 | 6760 | 6770 | 6770 | 6720 | 4114 |
| 484 | 20231103 | 112500 | 2690569750 | 6770 | 6760 | 6770 | 6760 | 1108 |
| 485 | 20231103 | 112400 | 2683079640 | 6770 | 6760 | 6780 | 6760 | 369 |
| 486 | 20231103 | 112300 | 2680579470 | 6780 | 6780 | 6780 | 6770 | 854 |
| 487 | 20231103 | 112200 | 2674796170 | 6780 | 6770 | 6780 | 6770 | 641 |
| 488 | 20231103 | 112100 | 2670451790 | 6770 | 6770 | 6770 | 6770 | 194 |
| 489 | 20231103 | 112000 | 2669138410 | 6760 | 6780 | 6790 | 6760 | 2206 |
| 490 | 20231103 | 111900 | 2654203170 | 6790 | 6770 | 6790 | 6760 | 7271 |
| 491 | 20231103 | 111800 | 2604985720 | 6770 | 6760 | 6770 | 6750 | 821 |
| 492 | 20231103 | 111700 | 2599439260 | 6760 | 6750 | 6760 | 6750 | 2086 |
| 493 | 20231103 | 111600 | 2585347560 | 6750 | 6760 | 6760 | 6750 | 1791 |
| 494 | 20231103 | 111500 | 2573242200 | 6750 | 6750 | 6750 | 6750 | 1000 |
| 495 | 20231103 | 111400 | 2566492200 | 6750 | 6740 | 6750 | 6740 | 1395 |
| 496 | 20231103 | 111300 | 2557076990 | 6730 | 6730 | 6730 | 6710 | 2236 |
| 497 | 20231103 | 111200 | 2542050820 | 6750 | 6750 | 6750 | 6730 | 408 |
| 498 | 20231103 | 111100 | 2539301890 | 6740 | 6740 | 6740 | 6740 | 318 |
| 499 | 20231103 | 111000 | 2537158570 | 6740 | 6750 | 6760 | 6730 | 6191 |
| 500 | 20231103 | 110900 | 2495478730 | 6750 | 6770 | 6770 | 6750 | 359 |
| 501 | 20231103 | 110800 | 2493055420 | 6760 | 6760 | 6770 | 6760 | 255 |
| 502 | 20231103 | 110700 | 2491330890 | 6760 | 6770 | 6770 | 6760 | 501 |
| 503 | 20231103 | 110600 | 2487942320 | 6770 | 6760 | 6780 | 6760 | 3669 |
| 504 | 20231103 | 110500 | 2463105300 | 6760 | 6740 | 6760 | 6740 | 166 |
| 505 | 20231103 | 110400 | 2461984830 | 6750 | 6760 | 6760 | 6740 | 38 |
| 506 | 20231103 | 110300 | 2461728310 | 6750 | 6750 | 6750 | 6740 | 1229 |
| 507 | 20231103 | 110200 | 2453444050 | 6750 | 6760 | 6760 | 6750 | 4965 |
| 508 | 20231103 | 110100 | 2419930200 | 6760 | 6760 | 6770 | 6760 | 2495 |
| 509 | 20231103 | 110000 | 2403060780 | 6760 | 6750 | 6760 | 6740 | 1988 |
| 510 | 20231103 | 105900 | 2389638370 | 6740 | 6740 | 6740 | 6740 | 2272 |
| 511 | 20231103 | 105800 | 2374325090 | 6740 | 6730 | 6750 | 6730 | 2204 |
| 512 | 20231103 | 105700 | 2359482600 | 6730 | 6720 | 6730 | 6720 | 97 |
| 513 | 20231103 | 105600 | 2358830040 | 6730 | 6720 | 6730 | 6720 | 930 |
| 514 | 20231103 | 105500 | 2352576980 | 6720 | 6700 | 6720 | 6690 | 3079 |
| 515 | 20231103 | 105400 | 2331921150 | 6700 | 6710 | 6710 | 6700 | 156 |
| 516 | 20231103 | 105300 | 2330874880 | 6710 | 6710 | 6710 | 6710 | 13 |
| 517 | 20231103 | 105200 | 2330787650 | 6710 | 6710 | 6710 | 6700 | 768 |
| 518 | 20231103 | 105100 | 2325635760 | 6710 | 6720 | 6720 | 6710 | 563 |
| 519 | 20231103 | 105000 | 2321854900 | 6720 | 6710 | 6730 | 6710 | 1345 |
| 520 | 20231103 | 104900 | 2312816400 | 6720 | 6720 | 6720 | 6710 | 850 |
| 521 | 20231103 | 104800 | 2307106100 | 6730 | 6740 | 6750 | 6730 | 802 |
| 522 | 20231103 | 104700 | 2301706620 | 6720 | 6720 | 6740 | 6720 | 377 |
| 523 | 20231103 | 104600 | 2299169270 | 6730 | 6750 | 6750 | 6720 | 1208 |
| 524 | 20231103 | 104500 | 2291039570 | 6750 | 6710 | 6760 | 6710 | 7855 |
| 525 | 20231103 | 104400 | 2238109970 | 6710 | 6700 | 6710 | 6700 | 535 |
| 526 | 20231103 | 104300 | 2234523970 | 6700 | 6710 | 6720 | 6700 | 563 |
| 527 | 20231103 | 104200 | 2230748730 | 6710 | 6720 | 6720 | 6710 | 60 |
| 528 | 20231103 | 104100 | 2230345730 | 6710 | 6690 | 6710 | 6690 | 1973 |
| 529 | 20231103 | 104000 | 2217126940 | 6670 | 6670 | 6670 | 6670 | 4 |
| 530 | 20231103 | 103900 | 2217100260 | 6660 | 6680 | 6690 | 6660 | 1668 |
| 531 | 20231103 | 103800 | 2205959610 | 6680 | 6680 | 6700 | 6650 | 3209 |
| 532 | 20231103 | 103700 | 2184546000 | 6680 | 6680 | 6680 | 6680 | 1160 |
| 533 | 20231103 | 103600 | 2176797200 | 6680 | 6690 | 6700 | 6680 | 1921 |
| 534 | 20231103 | 103500 | 2163964500 | 6700 | 6700 | 6700 | 6680 | 2124 |
| 535 | 20231103 | 103400 | 2149743910 | 6700 | 6680 | 6700 | 6680 | 614 |
| 536 | 20231103 | 103300 | 2145641530 | 6680 | 6660 | 6680 | 6660 | 1148 |
| 537 | 20231103 | 103200 | 2137976800 | 6660 | 6660 | 6660 | 6640 | 1161 |
| 538 | 20231103 | 103100 | 2130256350 | 6650 | 6670 | 6670 | 6650 | 870 |
| 539 | 20231103 | 103000 | 2124467640 | 6650 | 6650 | 6670 | 6650 | 557 |
| 540 | 20231103 | 102900 | 2120763560 | 6650 | 6670 | 6670 | 6650 | 100 |
| 541 | 20231103 | 102800 | 2120097630 | 6650 | 6660 | 6670 | 6650 | 4424 |
| 542 | 20231103 | 102700 | 2090668380 | 6670 | 6670 | 6680 | 6670 | 999 |
| 543 | 20231103 | 102600 | 2084005040 | 6670 | 6670 | 6680 | 6660 | 1899 |
| 544 | 20231103 | 102500 | 2071341500 | 6670 | 6660 | 6670 | 6660 | 1373 |
| 545 | 20231103 | 102400 | 2062187170 | 6660 | 6670 | 6670 | 6660 | 1369 |
| 546 | 20231103 | 102300 | 2053058180 | 6670 | 6690 | 6690 | 6650 | 1579 |
| 547 | 20231103 | 102200 | 2042537060 | 6700 | 6700 | 6700 | 6680 | 555 |
| 548 | 20231103 | 102100 | 2038820580 | 6700 | 6700 | 6710 | 6700 | 1310 |
| 549 | 20231103 | 102000 | 2030040630 | 6700 | 6700 | 6720 | 6690 | 3316 |
| 550 | 20231103 | 101900 | 2007814290 | 6680 | 6680 | 6690 | 6680 | 1199 |
| 551 | 20231103 | 101800 | 1999795570 | 6670 | 6670 | 6670 | 6670 | 1382 |
| 552 | 20231103 | 101700 | 1990577630 | 6670 | 6680 | 6690 | 6660 | 1656 |
| 553 | 20231103 | 101600 | 1979524110 | 6670 | 6670 | 6690 | 6670 | 961 |
| 554 | 20231103 | 101500 | 1973102920 | 6670 | 6670 | 6680 | 6670 | 592 |
| 555 | 20231103 | 101400 | 1969153040 | 6680 | 6680 | 6680 | 6670 | 2172 |
| 556 | 20231103 | 101300 | 1954656470 | 6680 | 6680 | 6690 | 6670 | 1807 |
| 557 | 20231103 | 101200 | 1942593410 | 6680 | 6660 | 6700 | 6660 | 5551 |
| 558 | 20231103 | 101100 | 1905472150 | 6650 | 6670 | 6670 | 6650 | 2657 |
| 559 | 20231103 | 101000 | 1887778830 | 6670 | 6650 | 6680 | 6650 | 2548 |
| 560 | 20231103 | 100900 | 1870807390 | 6630 | 6640 | 6640 | 6630 | 229 |
| 561 | 20231103 | 100800 | 1869289110 | 6640 | 6650 | 6660 | 6640 | 1071 |
| 562 | 20231103 | 100700 | 1862168240 | 6650 | 6650 | 6650 | 6640 | 1386 |
| 563 | 20231103 | 100600 | 1852951840 | 6640 | 6650 | 6650 | 6620 | 1171 |
| 564 | 20231103 | 100500 | 1845183950 | 6650 | 6640 | 6650 | 6630 | 3079 |
| 565 | 20231103 | 100400 | 1824730020 | 6640 | 6630 | 6640 | 6620 | 4184 |
| 566 | 20231103 | 100300 | 1796995010 | 6620 | 6620 | 6620 | 6620 | 2231 |
| 567 | 20231103 | 100200 | 1782225790 | 6610 | 6590 | 6620 | 6590 | 2213 |
| 568 | 20231103 | 100100 | 1767620000 | 6580 | 6570 | 6580 | 6570 | 1094 |
| 569 | 20231103 | 100000 | 1760423920 | 6570 | 6580 | 6580 | 6570 | 1594 |
| 570 | 20231103 | 095900 | 1749949730 | 6580 | 6590 | 6600 | 6580 | 2146 |
| 571 | 20231103 | 095800 | 1735816080 | 6600 | 6600 | 6600 | 6590 | 481 |
| 572 | 20231103 | 095700 | 1732642790 | 6610 | 6620 | 6620 | 6600 | 2110 |
| 573 | 20231103 | 095600 | 1718714820 | 6620 | 6570 | 6620 | 6570 | 3334 |
| 574 | 20231103 | 095500 | 1696733240 | 6580 | 6580 | 6580 | 6580 | 254 |
| 575 | 20231103 | 095400 | 1695061920 | 6570 | 6560 | 6580 | 6560 | 1908 |
| 576 | 20231103 | 095300 | 1682530050 | 6560 | 6580 | 6580 | 6560 | 2840 |
| 577 | 20231103 | 095200 | 1663888780 | 6570 | 6550 | 6570 | 6550 | 2281 |
| 578 | 20231103 | 095100 | 1648942240 | 6550 | 6550 | 6560 | 6540 | 5050 |
| 579 | 20231103 | 095000 | 1615872440 | 6550 | 6560 | 6560 | 6550 | 1234 |
| 580 | 20231103 | 094900 | 1607785120 | 6560 | 6560 | 6560 | 6540 | 1478 |
| 581 | 20231103 | 094800 | 1598108420 | 6540 | 6560 | 6570 | 6540 | 5675 |
| 582 | 20231103 | 094700 | 1560913320 | 6560 | 6550 | 6570 | 6550 | 3905 |
| 583 | 20231103 | 094600 | 1535297480 | 6550 | 6560 | 6560 | 6550 | 4515 |
| 584 | 20231103 | 094500 | 1505721770 | 6550 | 6570 | 6580 | 6550 | 3881 |
| 585 | 20231103 | 094400 | 1480264890 | 6570 | 6590 | 6590 | 6560 | 2906 |
| 586 | 20231103 | 094300 | 1461180090 | 6590 | 6570 | 6590 | 6560 | 3983 |
| 587 | 20231103 | 094200 | 1435033400 | 6570 | 6580 | 6580 | 6570 | 1043 |
| 588 | 20231103 | 094100 | 1428179570 | 6570 | 6580 | 6590 | 6560 | 7189 |
| 589 | 20231103 | 094000 | 1380932780 | 6590 | 6590 | 6590 | 6580 | 1334 |
| 590 | 20231103 | 093900 | 1372141790 | 6580 | 6590 | 6600 | 6580 | 787 |
| 591 | 20231103 | 093800 | 1366957370 | 6590 | 6590 | 6600 | 6580 | 1250 |
| 592 | 20231103 | 093700 | 1358726750 | 6610 | 6630 | 6630 | 6570 | 11194 |
| 593 | 20231103 | 093600 | 1284940870 | 6630 | 6630 | 6630 | 6610 | 2046 |
| 594 | 20231103 | 093500 | 1271393360 | 6640 | 6640 | 6640 | 6620 | 874 |
| 595 | 20231103 | 093400 | 1265597380 | 6640 | 6610 | 6650 | 6600 | 3029 |
| 596 | 20231103 | 093300 | 1245559330 | 6610 | 6600 | 6610 | 6580 | 5158 |
| 597 | 20231103 | 093200 | 1211558000 | 6590 | 6610 | 6620 | 6580 | 6345 |
| 598 | 20231103 | 093100 | 1169711880 | 6600 | 6620 | 6620 | 6600 | 6423 |
| 599 | 20231103 | 093000 | 1127277210 | 6600 | 6640 | 6640 | 6600 | 10405 |
| 600 | 20231103 | 092900 | 1058477590 | 6650 | 6650 | 6660 | 6630 | 1711 |
| 601 | 20231103 | 092800 | 1047115980 | 6660 | 6650 | 6660 | 6640 | 6195 |
| 602 | 20231103 | 092700 | 1005939300 | 6650 | 6670 | 6670 | 6650 | 1133 |
| 603 | 20231103 | 092600 | 998395480 | 6660 | 6650 | 6670 | 6650 | 1756 |
| 604 | 20231103 | 092500 | 986699200 | 6650 | 6690 | 6690 | 6650 | 2949 |
| 605 | 20231103 | 092400 | 967032930 | 6690 | 6720 | 6770 | 6690 | 1108 |
| 606 | 20231103 | 092300 | 959596670 | 6710 | 6670 | 6710 | 6660 | 7328 |
| 607 | 20231103 | 092200 | 910633720 | 6660 | 6660 | 6670 | 6650 | 1250 |
| 608 | 20231103 | 092100 | 902309520 | 6660 | 6650 | 6660 | 6650 | 737 |
| 609 | 20231103 | 092000 | 897405670 | 6640 | 6650 | 6650 | 6640 | 883 |
| 610 | 20231103 | 091900 | 891534570 | 6650 | 6650 | 6660 | 6640 | 2790 |
| 611 | 20231103 | 091800 | 872984980 | 6660 | 6660 | 6670 | 6650 | 1370 |
| 612 | 20231103 | 091700 | 863856810 | 6660 | 6650 | 6670 | 6630 | 4608 |
| 613 | 20231103 | 091600 | 833195560 | 6660 | 6670 | 6680 | 6650 | 3571 |
| 614 | 20231103 | 091500 | 809420220 | 6670 | 6660 | 6670 | 6660 | 2369 |
| 615 | 20231103 | 091400 | 793621290 | 6670 | 6680 | 6680 | 6670 | 4261 |
| 616 | 20231103 | 091300 | 765173490 | 6680 | 6670 | 6680 | 6640 | 4097 |
| 617 | 20231103 | 091200 | 737910090 | 6650 | 6680 | 6680 | 6650 | 1897 |
| 618 | 20231103 | 091100 | 725260730 | 6680 | 6660 | 6690 | 6660 | 5254 |
| 619 | 20231103 | 091000 | 690179580 | 6640 | 6640 | 6680 | 6610 | 10690 |
| 620 | 20231103 | 090900 | 619142790 | 6640 | 6690 | 6690 | 6630 | 10976 |
| 621 | 20231103 | 090800 | 546060210 | 6690 | 6680 | 6700 | 6630 | 7022 |
| 622 | 20231103 | 090700 | 499267820 | 6650 | 6690 | 6690 | 6640 | 12566 |
| 623 | 20231103 | 090600 | 415542710 | 6670 | 6690 | 6710 | 6670 | 2867 |
| 624 | 20231103 | 090500 | 396345640 | 6670 | 6680 | 6680 | 6640 | 9329 |
| 625 | 20231103 | 090400 | 334242280 | 6660 | 6700 | 6700 | 6650 | 11251 |
| 626 | 20231103 | 090300 | 259225500 | 6700 | 6770 | 6770 | 6700 | 8940 |
| 627 | 20231103 | 090200 | 199145820 | 6770 | 6770 | 6770 | 6760 | 5278 |
| 628 | 20231103 | 090100 | 163445010 | 6770 | 6800 | 6800 | 6760 | 10764 |
| 629 | 20231103 | 090000 | 90476630 | 6800 | 6790 | 6810 | 6780 | 12427 |