30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 8424 |
| 3 | 20231106 | 185700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20231106 | 185600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20231106 | 185500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20231106 | 185400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20231106 | 185300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20231106 | 185200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20231106 | 185100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20231106 | 185000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20231106 | 184900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20231106 | 184800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20231106 | 184700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20231106 | 184600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20231106 | 184500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20231106 | 184400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20231106 | 184300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20231106 | 184200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20231106 | 184100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20231106 | 184000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20231106 | 183900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20231106 | 183800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20231106 | 183700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20231106 | 183600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20231106 | 183500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20231106 | 183400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20231106 | 183300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20231106 | 183200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20231106 | 183100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20231106 | 183000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20231106 | 182900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20231106 | 182800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 8424 |
| 33 | 20231106 | 182700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20231106 | 182600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20231106 | 182500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20231106 | 182400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20231106 | 182300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20231106 | 182200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20231106 | 182100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20231106 | 182000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20231106 | 181900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20231106 | 181800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20231106 | 181700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20231106 | 181600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20231106 | 181500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20231106 | 181400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20231106 | 181300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20231106 | 181200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20231106 | 181100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20231106 | 181000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20231106 | 180900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20231106 | 180800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20231106 | 180700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20231106 | 180600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20231106 | 180500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20231106 | 180400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20231106 | 180300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20231106 | 180200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20231106 | 180100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20231106 | 180000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20231106 | 175900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20231106 | 175800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 8424 |
| 63 | 20231106 | 175700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20231106 | 175600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20231106 | 175500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20231106 | 175400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20231106 | 175300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20231106 | 175200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20231106 | 175100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20231106 | 175000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20231106 | 174900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20231106 | 174800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20231106 | 174700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20231106 | 174600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20231106 | 174500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20231106 | 174400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20231106 | 174300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20231106 | 174200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20231106 | 174100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20231106 | 174000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20231106 | 173900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20231106 | 173800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20231106 | 173700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20231106 | 173600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20231106 | 173500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20231106 | 173400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20231106 | 173300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20231106 | 173200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20231106 | 173100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20231106 | 173000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20231106 | 172900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20231106 | 172800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 8424 |
| 93 | 20231106 | 172700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20231106 | 172600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20231106 | 172500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20231106 | 172400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20231106 | 172300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20231106 | 172200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20231106 | 172100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20231106 | 172000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20231106 | 171900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20231106 | 171800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20231106 | 171700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20231106 | 171600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20231106 | 171500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20231106 | 171400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20231106 | 171300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20231106 | 171200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20231106 | 171100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20231106 | 171000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20231106 | 170900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20231106 | 170800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20231106 | 170700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20231106 | 170600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20231106 | 170500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20231106 | 170400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20231106 | 170300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20231106 | 170200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20231106 | 170100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20231106 | 170000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20231106 | 165900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20231106 | 165800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 8424 |
| 123 | 20231106 | 165700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20231106 | 165600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20231106 | 165500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20231106 | 165400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20231106 | 165300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20231106 | 165200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20231106 | 165100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20231106 | 165000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20231106 | 164900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20231106 | 164800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20231106 | 164700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20231106 | 164600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20231106 | 164500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20231106 | 164400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20231106 | 164300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20231106 | 164200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20231106 | 164100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20231106 | 164000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20231106 | 163900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20231106 | 163800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20231106 | 163700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20231106 | 163600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20231106 | 163500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20231106 | 163400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20231106 | 163300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20231106 | 163200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20231106 | 163100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20231106 | 163000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20231106 | 162900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20231106 | 162800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 8424 |
| 153 | 20231106 | 162700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20231106 | 162600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20231106 | 162500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20231106 | 162400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20231106 | 162300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20231106 | 162200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20231106 | 162100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20231106 | 162000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20231106 | 161900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20231106 | 161800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20231106 | 161700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20231106 | 161600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20231106 | 161500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20231106 | 161400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20231106 | 161300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20231106 | 161200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20231106 | 161100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20231106 | 161000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20231106 | 160900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20231106 | 160800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20231106 | 160700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20231106 | 160600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20231106 | 160500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20231106 | 160400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20231106 | 160300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20231106 | 160200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20231106 | 160100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20231106 | 160000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20231106 | 155900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20231106 | 155800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 8424 |
| 183 | 20231106 | 155700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20231106 | 155600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20231106 | 155500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20231106 | 155400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20231106 | 155300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20231106 | 155200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20231106 | 155100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20231106 | 155000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20231106 | 154900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20231106 | 154800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20231106 | 154700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20231106 | 154600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20231106 | 154500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20231106 | 154400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20231106 | 154300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20231106 | 154200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20231106 | 154100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20231106 | 154000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20231106 | 153900 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20231106 | 153800 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20231106 | 153700 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20231106 | 153600 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20231106 | 153500 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20231106 | 153400 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20231106 | 153300 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20231106 | 153200 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20231106 | 153100 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20231106 | 153000 | 3142664650 | 3745 | 3745 | 3745 | 3745 | 8424 |
| 211 | 20231106 | 152900 | 3111116770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20231106 | 152800 | 3111116770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 213 | 20231106 | 152700 | 3111116770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20231106 | 152600 | 3111116770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20231106 | 152500 | 3111116770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20231106 | 152400 | 3111116770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20231106 | 152300 | 3111116770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20231106 | 152200 | 3111116770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20231106 | 152100 | 3111116770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20231106 | 152000 | 3111116770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20231106 | 151900 | 3111116770 | 3745 | 3730 | 3745 | 3725 | 3938 |
| 222 | 20231106 | 151800 | 3096425875 | 3730 | 3720 | 3730 | 3715 | 4695 |
| 223 | 20231106 | 151700 | 3078949860 | 3720 | 3720 | 3730 | 3720 | 3000 |
| 224 | 20231106 | 151600 | 3067788830 | 3730 | 3735 | 3735 | 3715 | 3946 |
| 225 | 20231106 | 151500 | 3053096830 | 3735 | 3730 | 3735 | 3720 | 2517 |
| 226 | 20231106 | 151400 | 3043726145 | 3735 | 3730 | 3735 | 3725 | 1507 |
| 227 | 20231106 | 151300 | 3038108045 | 3730 | 3735 | 3735 | 3730 | 365 |
| 228 | 20231106 | 151200 | 3036745150 | 3725 | 3725 | 3735 | 3725 | 2551 |
| 229 | 20231106 | 151100 | 3027224675 | 3735 | 3725 | 3735 | 3720 | 4322 |
| 230 | 20231106 | 151000 | 3011125540 | 3725 | 3725 | 3725 | 3720 | 1657 |
| 231 | 20231106 | 150900 | 3004959075 | 3720 | 3725 | 3725 | 3720 | 2499 |
| 232 | 20231106 | 150800 | 2995660780 | 3725 | 3730 | 3730 | 3720 | 1483 |
| 233 | 20231106 | 150700 | 2990140200 | 3725 | 3735 | 3735 | 3725 | 5213 |
| 234 | 20231106 | 150600 | 2970713100 | 3735 | 3730 | 3745 | 3730 | 736 |
| 235 | 20231106 | 150500 | 2967967370 | 3730 | 3735 | 3745 | 3730 | 2951 |
| 236 | 20231106 | 150400 | 2956959185 | 3735 | 3735 | 3745 | 3730 | 2723 |
| 237 | 20231106 | 150300 | 2946795825 | 3735 | 3730 | 3735 | 3730 | 908 |
| 238 | 20231106 | 150200 | 2943407975 | 3740 | 3740 | 3740 | 3730 | 1541 |
| 239 | 20231106 | 150100 | 2937648735 | 3740 | 3740 | 3740 | 3735 | 344 |
| 240 | 20231106 | 150000 | 2936363745 | 3740 | 3735 | 3745 | 3735 | 2129 |
| 241 | 20231106 | 145900 | 2928392780 | 3745 | 3735 | 3745 | 3735 | 1226 |
| 242 | 20231106 | 145800 | 2923813340 | 3745 | 3745 | 3745 | 3735 | 450 |
| 243 | 20231106 | 145700 | 2922129450 | 3740 | 3750 | 3750 | 3740 | 466 |
| 244 | 20231106 | 145600 | 2920385515 | 3750 | 3740 | 3750 | 3735 | 420 |
| 245 | 20231106 | 145500 | 2918815890 | 3740 | 3740 | 3750 | 3735 | 1765 |
| 246 | 20231106 | 145400 | 2912215925 | 3740 | 3740 | 3740 | 3730 | 338 |
| 247 | 20231106 | 145300 | 2910953450 | 3730 | 3735 | 3740 | 3730 | 2513 |
| 248 | 20231106 | 145200 | 2901572830 | 3735 | 3740 | 3740 | 3735 | 1120 |
| 249 | 20231106 | 145100 | 2897388320 | 3735 | 3735 | 3740 | 3735 | 633 |
| 250 | 20231106 | 145000 | 2895024060 | 3740 | 3740 | 3740 | 3735 | 2488 |
| 251 | 20231106 | 144900 | 2885722820 | 3735 | 3735 | 3740 | 3735 | 1555 |
| 252 | 20231106 | 144800 | 2879908585 | 3740 | 3740 | 3740 | 3735 | 640 |
| 253 | 20231106 | 144700 | 2877516380 | 3735 | 3740 | 3750 | 3735 | 1558 |
| 254 | 20231106 | 144600 | 2871690765 | 3750 | 3740 | 3750 | 3740 | 923 |
| 255 | 20231106 | 144500 | 2868235600 | 3740 | 3745 | 3745 | 3740 | 27 |
| 256 | 20231106 | 144400 | 2868134505 | 3750 | 3745 | 3750 | 3740 | 1093 |
| 257 | 20231106 | 144300 | 2864044740 | 3745 | 3745 | 3745 | 3740 | 633 |
| 258 | 20231106 | 144200 | 2861675850 | 3745 | 3745 | 3745 | 3745 | 247 |
| 259 | 20231106 | 144100 | 2860750835 | 3750 | 3750 | 3750 | 3745 | 834 |
| 260 | 20231106 | 144000 | 2857626140 | 3745 | 3750 | 3750 | 3745 | 228 |
| 261 | 20231106 | 143900 | 2856772215 | 3750 | 3745 | 3750 | 3745 | 1478 |
| 262 | 20231106 | 143800 | 2851232075 | 3745 | 3740 | 3745 | 3740 | 717 |
| 263 | 20231106 | 143700 | 2848549550 | 3740 | 3745 | 3745 | 3740 | 63 |
| 264 | 20231106 | 143600 | 2848313630 | 3740 | 3750 | 3750 | 3740 | 393 |
| 265 | 20231106 | 143500 | 2846843770 | 3740 | 3740 | 3750 | 3740 | 1597 |
| 266 | 20231106 | 143400 | 2840856940 | 3735 | 3740 | 3740 | 3735 | 547 |
| 267 | 20231106 | 143300 | 2838813870 | 3735 | 3740 | 3740 | 3735 | 2748 |
| 268 | 20231106 | 143200 | 2828550070 | 3735 | 3745 | 3750 | 3735 | 1172 |
| 269 | 20231106 | 143100 | 2824158755 | 3750 | 3750 | 3750 | 3735 | 1417 |
| 270 | 20231106 | 143000 | 2818850430 | 3735 | 3745 | 3750 | 3735 | 1793 |
| 271 | 20231106 | 142900 | 2812137745 | 3745 | 3745 | 3745 | 3735 | 3428 |
| 272 | 20231106 | 142800 | 2799330805 | 3735 | 3735 | 3735 | 3735 | 290 |
| 273 | 20231106 | 142700 | 2798247655 | 3745 | 3735 | 3745 | 3735 | 296 |
| 274 | 20231106 | 142600 | 2797141895 | 3745 | 3740 | 3750 | 3740 | 340 |
| 275 | 20231106 | 142500 | 2795869555 | 3745 | 3750 | 3755 | 3735 | 888 |
| 276 | 20231106 | 142400 | 2792544485 | 3735 | 3755 | 3755 | 3735 | 3197 |
| 277 | 20231106 | 142300 | 2780593155 | 3755 | 3745 | 3755 | 3740 | 315 |
| 278 | 20231106 | 142200 | 2779414695 | 3745 | 3745 | 3755 | 3745 | 966 |
| 279 | 20231106 | 142100 | 2775794525 | 3755 | 3740 | 3755 | 3740 | 1056 |
| 280 | 20231106 | 142000 | 2771841550 | 3745 | 3755 | 3755 | 3745 | 24 |
| 281 | 20231106 | 141900 | 2771751560 | 3755 | 3740 | 3755 | 3740 | 212 |
| 282 | 20231106 | 141800 | 2770958515 | 3740 | 3740 | 3740 | 3740 | 306 |
| 283 | 20231106 | 141700 | 2769814075 | 3740 | 3740 | 3755 | 3740 | 532 |
| 284 | 20231106 | 141600 | 2767822880 | 3740 | 3755 | 3755 | 3740 | 1192 |
| 285 | 20231106 | 141500 | 2763363150 | 3755 | 3755 | 3755 | 3745 | 774 |
| 286 | 20231106 | 141400 | 2760462750 | 3755 | 3755 | 3755 | 3745 | 688 |
| 287 | 20231106 | 141300 | 2757881200 | 3755 | 3750 | 3755 | 3745 | 1005 |
| 288 | 20231106 | 141200 | 2754112140 | 3745 | 3745 | 3755 | 3745 | 354 |
| 289 | 20231106 | 141100 | 2752785410 | 3755 | 3750 | 3755 | 3740 | 803 |
| 290 | 20231106 | 141000 | 2749776495 | 3750 | 3745 | 3750 | 3740 | 1494 |
| 291 | 20231106 | 140900 | 2744185315 | 3740 | 3745 | 3755 | 3740 | 1748 |
| 292 | 20231106 | 140800 | 2737640030 | 3750 | 3755 | 3755 | 3745 | 188 |
| 293 | 20231106 | 140700 | 2736935865 | 3755 | 3750 | 3755 | 3745 | 471 |
| 294 | 20231106 | 140600 | 2735170970 | 3750 | 3750 | 3755 | 3750 | 717 |
| 295 | 20231106 | 140500 | 2732482190 | 3745 | 3745 | 3755 | 3745 | 571 |
| 296 | 20231106 | 140400 | 2730342795 | 3750 | 3755 | 3755 | 3750 | 970 |
| 297 | 20231106 | 140300 | 2726703535 | 3750 | 3755 | 3755 | 3745 | 715 |
| 298 | 20231106 | 140200 | 2724023300 | 3755 | 3755 | 3755 | 3745 | 697 |
| 299 | 20231106 | 140100 | 2721408475 | 3745 | 3760 | 3760 | 3745 | 389 |
| 300 | 20231106 | 140000 | 2719949270 | 3745 | 3750 | 3760 | 3745 | 1506 |
| 301 | 20231106 | 135900 | 2714301190 | 3750 | 3750 | 3750 | 3745 | 362 |
| 302 | 20231106 | 135800 | 2712944985 | 3750 | 3750 | 3750 | 3745 | 424 |
| 303 | 20231106 | 135700 | 2711356065 | 3750 | 3740 | 3750 | 3740 | 1162 |
| 304 | 20231106 | 135600 | 2707007680 | 3740 | 3735 | 3745 | 3735 | 394 |
| 305 | 20231106 | 135500 | 2705535565 | 3740 | 3740 | 3745 | 3740 | 451 |
| 306 | 20231106 | 135400 | 2703848720 | 3740 | 3740 | 3745 | 3740 | 60 |
| 307 | 20231106 | 135300 | 2703624220 | 3730 | 3745 | 3745 | 3730 | 799 |
| 308 | 20231106 | 135200 | 2700638535 | 3730 | 3735 | 3745 | 3730 | 1894 |
| 309 | 20231106 | 135100 | 2693567300 | 3735 | 3750 | 3750 | 3735 | 7732 |
| 310 | 20231106 | 135000 | 2664681430 | 3755 | 3750 | 3755 | 3730 | 548 |
| 311 | 20231106 | 134900 | 2662635160 | 3730 | 3760 | 3760 | 3730 | 19693 |
| 312 | 20231106 | 134800 | 2588928205 | 3760 | 3760 | 3760 | 3755 | 874 |
| 313 | 20231106 | 134700 | 2585642960 | 3765 | 3755 | 3765 | 3755 | 472 |
| 314 | 20231106 | 134600 | 2583869940 | 3765 | 3765 | 3765 | 3760 | 1975 |
| 315 | 20231106 | 134500 | 2576440070 | 3765 | 3770 | 3770 | 3765 | 367 |
| 316 | 20231106 | 134400 | 2575057810 | 3765 | 3770 | 3770 | 3765 | 985 |
| 317 | 20231106 | 134300 | 2571346565 | 3770 | 3775 | 3775 | 3765 | 3462 |
| 318 | 20231106 | 134200 | 2558293785 | 3770 | 3760 | 3775 | 3760 | 14107 |
| 319 | 20231106 | 134100 | 2505135065 | 3760 | 3760 | 3760 | 3750 | 283 |
| 320 | 20231106 | 134000 | 2504073340 | 3760 | 3750 | 3765 | 3740 | 3503 |
| 321 | 20231106 | 133900 | 2490940175 | 3750 | 3765 | 3765 | 3750 | 2405 |
| 322 | 20231106 | 133800 | 2481895325 | 3750 | 3745 | 3770 | 3745 | 29183 |
| 323 | 20231106 | 133700 | 2372290195 | 3740 | 3745 | 3745 | 3740 | 20 |
| 324 | 20231106 | 133600 | 2372215350 | 3740 | 3745 | 3745 | 3740 | 1134 |
| 325 | 20231106 | 133500 | 2367971185 | 3745 | 3740 | 3745 | 3740 | 43 |
| 326 | 20231106 | 133400 | 2367810360 | 3745 | 3740 | 3745 | 3740 | 1375 |
| 327 | 20231106 | 133300 | 2362664475 | 3745 | 3745 | 3745 | 3745 | 123 |
| 328 | 20231106 | 133200 | 2362203840 | 3740 | 3745 | 3745 | 3740 | 943 |
| 329 | 20231106 | 133100 | 2358676515 | 3745 | 3740 | 3745 | 3735 | 4327 |
| 330 | 20231106 | 133000 | 2342494985 | 3740 | 3735 | 3740 | 3735 | 1069 |
| 331 | 20231106 | 132900 | 2338502245 | 3735 | 3735 | 3735 | 3735 | 92 |
| 332 | 20231106 | 132800 | 2338158625 | 3735 | 3735 | 3735 | 3735 | 326 |
| 333 | 20231106 | 132700 | 2336941015 | 3735 | 3735 | 3735 | 3735 | 1 |
| 334 | 20231106 | 132600 | 2336937280 | 3730 | 3730 | 3730 | 3730 | 3420 |
| 335 | 20231106 | 132500 | 2324180680 | 3730 | 3730 | 3730 | 3730 | 1 |
| 336 | 20231106 | 132400 | 2324176950 | 3730 | 3730 | 3730 | 3730 | 592 |
| 337 | 20231106 | 132300 | 2321968790 | 3735 | 3735 | 3735 | 3735 | 112 |
| 338 | 20231106 | 132200 | 2321550470 | 3735 | 3730 | 3735 | 3730 | 765 |
| 339 | 20231106 | 132100 | 2318697005 | 3735 | 3730 | 3735 | 3730 | 545 |
| 340 | 20231106 | 132000 | 2316661680 | 3735 | 3735 | 3735 | 3730 | 84 |
| 341 | 20231106 | 131900 | 2316348290 | 3730 | 3730 | 3730 | 3730 | 32 |
| 342 | 20231106 | 131800 | 2316228930 | 3730 | 3730 | 3730 | 3730 | 0 |
| 343 | 20231106 | 131700 | 2316228930 | 3730 | 3735 | 3735 | 3730 | 1049 |
| 344 | 20231106 | 131600 | 2312315960 | 3735 | 3735 | 3735 | 3735 | 365 |
| 345 | 20231106 | 131500 | 2310952685 | 3735 | 3740 | 3740 | 3735 | 156 |
| 346 | 20231106 | 131400 | 2310370020 | 3740 | 3730 | 3740 | 3730 | 355 |
| 347 | 20231106 | 131300 | 2309045580 | 3735 | 3735 | 3735 | 3735 | 0 |
| 348 | 20231106 | 131200 | 2309045580 | 3735 | 3735 | 3735 | 3735 | 1600 |
| 349 | 20231106 | 131100 | 2303069580 | 3740 | 3740 | 3740 | 3740 | 521 |
| 350 | 20231106 | 131000 | 2301121040 | 3740 | 3740 | 3740 | 3740 | 13 |
| 351 | 20231106 | 130900 | 2301072420 | 3740 | 3740 | 3740 | 3740 | 0 |
| 352 | 20231106 | 130800 | 2301072420 | 3740 | 3740 | 3740 | 3740 | 1 |
| 353 | 20231106 | 130700 | 2301068680 | 3740 | 3735 | 3740 | 3735 | 2002 |
| 354 | 20231106 | 130600 | 2293591200 | 3735 | 3735 | 3735 | 3735 | 795 |
| 355 | 20231106 | 130500 | 2290621875 | 3740 | 3740 | 3740 | 3740 | 431 |
| 356 | 20231106 | 130400 | 2289009935 | 3740 | 3740 | 3740 | 3735 | 1699 |
| 357 | 20231106 | 130300 | 2282656275 | 3740 | 3740 | 3740 | 3740 | 203 |
| 358 | 20231106 | 130200 | 2281897055 | 3740 | 3740 | 3740 | 3740 | 916 |
| 359 | 20231106 | 130100 | 2278471215 | 3740 | 3740 | 3740 | 3740 | 23 |
| 360 | 20231106 | 130000 | 2278385195 | 3740 | 3740 | 3745 | 3740 | 807 |
| 361 | 20231106 | 125900 | 2275366965 | 3740 | 3740 | 3740 | 3740 | 268 |
| 362 | 20231106 | 125800 | 2274364645 | 3740 | 3745 | 3745 | 3740 | 3051 |
| 363 | 20231106 | 125700 | 2262953650 | 3745 | 3745 | 3745 | 3745 | 268 |
| 364 | 20231106 | 125600 | 2261949990 | 3745 | 3745 | 3745 | 3745 | 517 |
| 365 | 20231106 | 125500 | 2260013825 | 3745 | 3745 | 3745 | 3740 | 102 |
| 366 | 20231106 | 125400 | 2259632335 | 3740 | 3745 | 3745 | 3740 | 47 |
| 367 | 20231106 | 125300 | 2259456450 | 3745 | 3745 | 3745 | 3745 | 558 |
| 368 | 20231106 | 125200 | 2257366740 | 3745 | 3745 | 3745 | 3745 | 0 |
| 369 | 20231106 | 125100 | 2257366740 | 3745 | 3745 | 3745 | 3745 | 19 |
| 370 | 20231106 | 125000 | 2257295585 | 3745 | 3745 | 3745 | 3745 | 412 |
| 371 | 20231106 | 124900 | 2255752645 | 3745 | 3740 | 3745 | 3740 | 496 |
| 372 | 20231106 | 124800 | 2253895885 | 3745 | 3745 | 3745 | 3745 | 3 |
| 373 | 20231106 | 124700 | 2253884650 | 3740 | 3740 | 3740 | 3740 | 98 |
| 374 | 20231106 | 124600 | 2253518130 | 3740 | 3745 | 3745 | 3740 | 1011 |
| 375 | 20231106 | 124500 | 2249733275 | 3745 | 3745 | 3745 | 3740 | 447 |
| 376 | 20231106 | 124400 | 2248059270 | 3745 | 3745 | 3745 | 3735 | 187 |
| 377 | 20231106 | 124300 | 2247359455 | 3745 | 3745 | 3745 | 3745 | 3001 |
| 378 | 20231106 | 124200 | 2236120710 | 3745 | 3745 | 3745 | 3745 | 895 |
| 379 | 20231106 | 124100 | 2232768935 | 3735 | 3740 | 3745 | 3735 | 409 |
| 380 | 20231106 | 124000 | 2231239505 | 3740 | 3740 | 3740 | 3740 | 786 |
| 381 | 20231106 | 123900 | 2228299865 | 3740 | 3740 | 3740 | 3740 | 292 |
| 382 | 20231106 | 123800 | 2227207785 | 3740 | 3735 | 3740 | 3735 | 12 |
| 383 | 20231106 | 123700 | 2227162955 | 3740 | 3735 | 3740 | 3735 | 974 |
| 384 | 20231106 | 123600 | 2223521180 | 3735 | 3735 | 3735 | 3735 | 343 |
| 385 | 20231106 | 123500 | 2222240075 | 3735 | 3735 | 3735 | 3735 | 0 |
| 386 | 20231106 | 123400 | 2222240075 | 3735 | 3735 | 3740 | 3735 | 640 |
| 387 | 20231106 | 123300 | 2219848975 | 3735 | 3735 | 3735 | 3735 | 2417 |
| 388 | 20231106 | 123200 | 2210821480 | 3740 | 3740 | 3740 | 3740 | 392 |
| 389 | 20231106 | 123100 | 2209355400 | 3740 | 3740 | 3740 | 3740 | 1046 |
| 390 | 20231106 | 123000 | 2205443360 | 3740 | 3740 | 3745 | 3740 | 740 |
| 391 | 20231106 | 122900 | 2202674285 | 3740 | 3740 | 3740 | 3740 | 365 |
| 392 | 20231106 | 122800 | 2201309185 | 3740 | 3740 | 3740 | 3740 | 59 |
| 393 | 20231106 | 122700 | 2201088525 | 3740 | 3740 | 3745 | 3740 | 3311 |
| 394 | 20231106 | 122600 | 2188691475 | 3740 | 3740 | 3740 | 3740 | 260 |
| 395 | 20231106 | 122500 | 2187719075 | 3740 | 3740 | 3740 | 3740 | 677 |
| 396 | 20231106 | 122400 | 2185187095 | 3740 | 3735 | 3740 | 3735 | 190 |
| 397 | 20231106 | 122300 | 2184477005 | 3740 | 3745 | 3745 | 3740 | 343 |
| 398 | 20231106 | 122200 | 2183194165 | 3740 | 3740 | 3740 | 3740 | 59 |
| 399 | 20231106 | 122100 | 2182973505 | 3735 | 3735 | 3735 | 3735 | 12 |
| 400 | 20231106 | 122000 | 2182928685 | 3735 | 3740 | 3745 | 3735 | 294 |
| 401 | 20231106 | 121900 | 2181829125 | 3745 | 3745 | 3745 | 3745 | 441 |
| 402 | 20231106 | 121800 | 2180177580 | 3745 | 3745 | 3745 | 3740 | 654 |
| 403 | 20231106 | 121700 | 2177728925 | 3745 | 3740 | 3745 | 3740 | 653 |
| 404 | 20231106 | 121600 | 2175284300 | 3740 | 3735 | 3740 | 3735 | 717 |
| 405 | 20231106 | 121500 | 2172604925 | 3735 | 3740 | 3740 | 3735 | 1050 |
| 406 | 20231106 | 121400 | 2168680710 | 3740 | 3740 | 3740 | 3740 | 569 |
| 407 | 20231106 | 121300 | 2166552650 | 3740 | 3735 | 3740 | 3730 | 2096 |
| 408 | 20231106 | 121200 | 2158713835 | 3735 | 3735 | 3735 | 3735 | 2043 |
| 409 | 20231106 | 121100 | 2151083230 | 3735 | 3740 | 3740 | 3735 | 289 |
| 410 | 20231106 | 121000 | 2150002470 | 3740 | 3740 | 3740 | 3735 | 762 |
| 411 | 20231106 | 120900 | 2147152795 | 3735 | 3740 | 3740 | 3735 | 2593 |
| 412 | 20231106 | 120800 | 2137455160 | 3740 | 3735 | 3740 | 3735 | 722 |
| 413 | 20231106 | 120700 | 2134757150 | 3735 | 3730 | 3735 | 3730 | 440 |
| 414 | 20231106 | 120600 | 2133113870 | 3735 | 3730 | 3735 | 3730 | 663 |
| 415 | 20231106 | 120500 | 2130640875 | 3735 | 3730 | 3735 | 3730 | 362 |
| 416 | 20231106 | 120400 | 2129290610 | 3730 | 3730 | 3730 | 3730 | 5 |
| 417 | 20231106 | 120300 | 2129271960 | 3735 | 3735 | 3735 | 3735 | 577 |
| 418 | 20231106 | 120200 | 2127116865 | 3735 | 3735 | 3735 | 3735 | 9 |
| 419 | 20231106 | 120100 | 2127083250 | 3735 | 3735 | 3735 | 3735 | 1 |
| 420 | 20231106 | 120000 | 2127079515 | 3730 | 3735 | 3735 | 3730 | 398 |
| 421 | 20231106 | 115900 | 2125593485 | 3730 | 3730 | 3735 | 3730 | 1048 |
| 422 | 20231106 | 115800 | 2121684440 | 3730 | 3730 | 3730 | 3730 | 0 |
| 423 | 20231106 | 115700 | 2121684440 | 3730 | 3730 | 3730 | 3730 | 8 |
| 424 | 20231106 | 115600 | 2121654600 | 3730 | 3730 | 3730 | 3730 | 842 |
| 425 | 20231106 | 115500 | 2118513940 | 3730 | 3730 | 3730 | 3730 | 282 |
| 426 | 20231106 | 115400 | 2117462080 | 3730 | 3730 | 3730 | 3725 | 242 |
| 427 | 20231106 | 115300 | 2116559425 | 3725 | 3730 | 3730 | 3725 | 794 |
| 428 | 20231106 | 115200 | 2113598010 | 3725 | 3725 | 3725 | 3725 | 0 |
| 429 | 20231106 | 115100 | 2113598010 | 3725 | 3725 | 3725 | 3725 | 87 |
| 430 | 20231106 | 115000 | 2113273935 | 3725 | 3725 | 3725 | 3725 | 186 |
| 431 | 20231106 | 114900 | 2112581085 | 3725 | 3725 | 3725 | 3725 | 1187 |
| 432 | 20231106 | 114800 | 2108159510 | 3725 | 3725 | 3725 | 3725 | 1500 |
| 433 | 20231106 | 114700 | 2102572010 | 3730 | 3725 | 3730 | 3725 | 321 |
| 434 | 20231106 | 114600 | 2101374780 | 3725 | 3725 | 3730 | 3725 | 1727 |
| 435 | 20231106 | 114500 | 2094936855 | 3730 | 3730 | 3730 | 3730 | 0 |
| 436 | 20231106 | 114400 | 2094936855 | 3730 | 3730 | 3730 | 3730 | 150 |
| 437 | 20231106 | 114300 | 2094377355 | 3730 | 3730 | 3730 | 3730 | 1 |
| 438 | 20231106 | 114200 | 2094373625 | 3720 | 3720 | 3720 | 3720 | 38 |
| 439 | 20231106 | 114100 | 2094232265 | 3720 | 3725 | 3725 | 3720 | 1084 |
| 440 | 20231106 | 114000 | 2090197430 | 3720 | 3725 | 3725 | 3720 | 971 |
| 441 | 20231106 | 113900 | 2086580750 | 3725 | 3725 | 3725 | 3725 | 201 |
| 442 | 20231106 | 113800 | 2085832025 | 3720 | 3720 | 3720 | 3720 | 0 |
| 443 | 20231106 | 113700 | 2085832025 | 3720 | 3720 | 3720 | 3720 | 498 |
| 444 | 20231106 | 113600 | 2083979465 | 3720 | 3720 | 3720 | 3720 | 239 |
| 445 | 20231106 | 113500 | 2083090385 | 3725 | 3725 | 3725 | 3725 | 35 |
| 446 | 20231106 | 113400 | 2082960010 | 3720 | 3720 | 3720 | 3720 | 16 |
| 447 | 20231106 | 113300 | 2082900490 | 3720 | 3720 | 3720 | 3720 | 227 |
| 448 | 20231106 | 113200 | 2082056050 | 3720 | 3720 | 3720 | 3720 | 2500 |
| 449 | 20231106 | 113100 | 2072756050 | 3720 | 3720 | 3720 | 3720 | 1208 |
| 450 | 20231106 | 113000 | 2068262290 | 3720 | 3725 | 3725 | 3720 | 3 |
| 451 | 20231106 | 112900 | 2068251125 | 3720 | 3720 | 3720 | 3720 | 0 |
| 452 | 20231106 | 112800 | 2068251125 | 3720 | 3720 | 3720 | 3720 | 74 |
| 453 | 20231106 | 112700 | 2067975845 | 3720 | 3725 | 3725 | 3720 | 1468 |
| 454 | 20231106 | 112600 | 2062509545 | 3730 | 3725 | 3730 | 3725 | 1233 |
| 455 | 20231106 | 112500 | 2057916470 | 3725 | 3735 | 3735 | 3725 | 651 |
| 456 | 20231106 | 112400 | 2055484995 | 3735 | 3735 | 3735 | 3735 | 2 |
| 457 | 20231106 | 112300 | 2055477525 | 3725 | 3730 | 3730 | 3725 | 514 |
| 458 | 20231106 | 112200 | 2053560325 | 3730 | 3725 | 3730 | 3720 | 2788 |
| 459 | 20231106 | 112100 | 2043163830 | 3725 | 3730 | 3730 | 3720 | 317 |
| 460 | 20231106 | 112000 | 2041981435 | 3730 | 3730 | 3730 | 3730 | 1 |
| 461 | 20231106 | 111900 | 2041977705 | 3720 | 3730 | 3730 | 3720 | 2060 |
| 462 | 20231106 | 111800 | 2034308745 | 3730 | 3725 | 3730 | 3720 | 531 |
| 463 | 20231106 | 111700 | 2032331015 | 3725 | 3730 | 3730 | 3725 | 418 |
| 464 | 20231106 | 111600 | 2030773715 | 3730 | 3725 | 3730 | 3715 | 3046 |
| 465 | 20231106 | 111500 | 2019431445 | 3725 | 3715 | 3730 | 3715 | 339 |
| 466 | 20231106 | 111400 | 2018169745 | 3715 | 3715 | 3715 | 3710 | 2051 |
| 467 | 20231106 | 111300 | 2010551720 | 3715 | 3730 | 3735 | 3705 | 30869 |
| 468 | 20231106 | 111200 | 1895810890 | 3730 | 3740 | 3745 | 3730 | 4747 |
| 469 | 20231106 | 111100 | 1878079015 | 3740 | 3745 | 3745 | 3740 | 753 |
| 470 | 20231106 | 111000 | 1875260290 | 3745 | 3745 | 3745 | 3745 | 42 |
| 471 | 20231106 | 110900 | 1875103000 | 3745 | 3740 | 3745 | 3740 | 453 |
| 472 | 20231106 | 110800 | 1873406730 | 3735 | 3740 | 3740 | 3735 | 3799 |
| 473 | 20231106 | 110700 | 1859206050 | 3735 | 3740 | 3740 | 3735 | 611 |
| 474 | 20231106 | 110600 | 1856920925 | 3740 | 3735 | 3740 | 3730 | 1066 |
| 475 | 20231106 | 110500 | 1852940960 | 3735 | 3735 | 3735 | 3735 | 3307 |
| 476 | 20231106 | 110400 | 1840589315 | 3735 | 3740 | 3740 | 3735 | 2162 |
| 477 | 20231106 | 110300 | 1832506235 | 3740 | 3740 | 3740 | 3740 | 1661 |
| 478 | 20231106 | 110200 | 1826294095 | 3740 | 3740 | 3740 | 3740 | 0 |
| 479 | 20231106 | 110100 | 1826294095 | 3740 | 3745 | 3750 | 3740 | 9885 |
| 480 | 20231106 | 110000 | 1789293280 | 3745 | 3750 | 3750 | 3745 | 123 |
| 481 | 20231106 | 105900 | 1788832545 | 3750 | 3745 | 3750 | 3745 | 359 |
| 482 | 20231106 | 105800 | 1787486970 | 3745 | 3750 | 3750 | 3745 | 156 |
| 483 | 20231106 | 105700 | 1786901980 | 3750 | 3755 | 3755 | 3750 | 1341 |
| 484 | 20231106 | 105600 | 1781869975 | 3750 | 3750 | 3750 | 3750 | 155 |
| 485 | 20231106 | 105500 | 1781288725 | 3745 | 3750 | 3750 | 3745 | 43 |
| 486 | 20231106 | 105400 | 1781127625 | 3755 | 3750 | 3760 | 3750 | 55 |
| 487 | 20231106 | 105300 | 1780921340 | 3750 | 3750 | 3760 | 3750 | 867 |
| 488 | 20231106 | 105200 | 1777670060 | 3750 | 3760 | 3760 | 3750 | 1102 |
| 489 | 20231106 | 105100 | 1773537550 | 3750 | 3760 | 3760 | 3750 | 3918 |
| 490 | 20231106 | 105000 | 1758829245 | 3760 | 3760 | 3760 | 3760 | 622 |
| 491 | 20231106 | 104900 | 1756490525 | 3755 | 3760 | 3765 | 3755 | 1940 |
| 492 | 20231106 | 104800 | 1749193945 | 3760 | 3760 | 3760 | 3755 | 6111 |
| 493 | 20231106 | 104700 | 1726218840 | 3755 | 3755 | 3760 | 3755 | 62 |
| 494 | 20231106 | 104600 | 1725986025 | 3755 | 3755 | 3755 | 3755 | 230 |
| 495 | 20231106 | 104500 | 1725122375 | 3755 | 3755 | 3755 | 3755 | 14 |
| 496 | 20231106 | 104400 | 1725069805 | 3755 | 3755 | 3755 | 3755 | 3942 |
| 497 | 20231106 | 104300 | 1710267595 | 3755 | 3755 | 3755 | 3755 | 1623 |
| 498 | 20231106 | 104200 | 1704173230 | 3755 | 3755 | 3760 | 3755 | 4017 |
| 499 | 20231106 | 104100 | 1689069380 | 3755 | 3755 | 3760 | 3755 | 32 |
| 500 | 20231106 | 104000 | 1688949215 | 3760 | 3755 | 3760 | 3755 | 1864 |
| 501 | 20231106 | 103900 | 1681946510 | 3755 | 3755 | 3755 | 3755 | 483 |
| 502 | 20231106 | 103800 | 1680132845 | 3755 | 3755 | 3755 | 3755 | 250 |
| 503 | 20231106 | 103700 | 1679194095 | 3750 | 3755 | 3755 | 3750 | 1417 |
| 504 | 20231106 | 103600 | 1673873270 | 3755 | 3755 | 3755 | 3750 | 1308 |
| 505 | 20231106 | 103500 | 1668961880 | 3755 | 3755 | 3755 | 3750 | 2014 |
| 506 | 20231106 | 103400 | 1661403175 | 3755 | 3760 | 3760 | 3750 | 1641 |
| 507 | 20231106 | 103300 | 1655242860 | 3760 | 3755 | 3760 | 3755 | 3352 |
| 508 | 20231106 | 103200 | 1642646580 | 3755 | 3755 | 3755 | 3750 | 1727 |
| 509 | 20231106 | 103100 | 1636161895 | 3755 | 3755 | 3755 | 3755 | 1026 |
| 510 | 20231106 | 103000 | 1632309265 | 3750 | 3750 | 3760 | 3750 | 6195 |
| 511 | 20231106 | 102900 | 1609057560 | 3750 | 3750 | 3755 | 3745 | 3564 |
| 512 | 20231106 | 102800 | 1595686415 | 3750 | 3750 | 3750 | 3745 | 899 |
| 513 | 20231106 | 102700 | 1592315170 | 3750 | 3745 | 3750 | 3745 | 1904 |
| 514 | 20231106 | 102600 | 1585184680 | 3745 | 3745 | 3745 | 3745 | 213 |
| 515 | 20231106 | 102500 | 1584386995 | 3745 | 3750 | 3750 | 3745 | 1353 |
| 516 | 20231106 | 102400 | 1579313355 | 3750 | 3740 | 3750 | 3740 | 1213 |
| 517 | 20231106 | 102300 | 1574772215 | 3740 | 3740 | 3740 | 3740 | 424 |
| 518 | 20231106 | 102200 | 1573186455 | 3740 | 3745 | 3745 | 3740 | 3594 |
| 519 | 20231106 | 102100 | 1559734940 | 3745 | 3750 | 3750 | 3745 | 494 |
| 520 | 20231106 | 102000 | 1557882445 | 3755 | 3750 | 3755 | 3750 | 1209 |
| 521 | 20231106 | 101900 | 1553348685 | 3750 | 3755 | 3755 | 3750 | 528 |
| 522 | 20231106 | 101800 | 1551368635 | 3755 | 3755 | 3755 | 3755 | 108 |
| 523 | 20231106 | 101700 | 1550963095 | 3755 | 3755 | 3755 | 3755 | 1423 |
| 524 | 20231106 | 101600 | 1545619730 | 3755 | 3755 | 3755 | 3750 | 3502 |
| 525 | 20231106 | 101500 | 1532469730 | 3755 | 3755 | 3755 | 3755 | 567 |
| 526 | 20231106 | 101400 | 1530340645 | 3760 | 3750 | 3760 | 3745 | 19853 |
| 527 | 20231106 | 101300 | 1455964410 | 3740 | 3740 | 3740 | 3740 | 2381 |
| 528 | 20231106 | 101200 | 1447059470 | 3745 | 3750 | 3750 | 3745 | 8013 |
| 529 | 20231106 | 101100 | 1417044110 | 3745 | 3745 | 3750 | 3745 | 7037 |
| 530 | 20231106 | 101000 | 1390664350 | 3745 | 3750 | 3750 | 3745 | 408 |
| 531 | 20231106 | 100900 | 1389135055 | 3745 | 3755 | 3755 | 3745 | 8121 |
| 532 | 20231106 | 100800 | 1358706385 | 3755 | 3760 | 3760 | 3755 | 1301 |
| 533 | 20231106 | 100700 | 1353821090 | 3755 | 3750 | 3760 | 3750 | 2652 |
| 534 | 20231106 | 100600 | 1343862830 | 3750 | 3750 | 3755 | 3750 | 590 |
| 535 | 20231106 | 100500 | 1341650320 | 3750 | 3750 | 3750 | 3750 | 873 |
| 536 | 20231106 | 100400 | 1338376570 | 3750 | 3750 | 3750 | 3750 | 684 |
| 537 | 20231106 | 100300 | 1335811570 | 3750 | 3755 | 3755 | 3750 | 4095 |
| 538 | 20231106 | 100200 | 1320454210 | 3750 | 3750 | 3755 | 3745 | 3673 |
| 539 | 20231106 | 100100 | 1306675795 | 3750 | 3745 | 3750 | 3745 | 5551 |
| 540 | 20231106 | 100000 | 1285865835 | 3745 | 3730 | 3745 | 3730 | 3415 |
| 541 | 20231106 | 095900 | 1273092815 | 3730 | 3740 | 3740 | 3730 | 294 |
| 542 | 20231106 | 095800 | 1271995165 | 3730 | 3740 | 3740 | 3725 | 1190 |
| 543 | 20231106 | 095700 | 1267554675 | 3740 | 3745 | 3750 | 3740 | 2754 |
| 544 | 20231106 | 095600 | 1257244960 | 3745 | 3740 | 3745 | 3740 | 2203 |
| 545 | 20231106 | 095500 | 1248995760 | 3740 | 3730 | 3740 | 3730 | 1996 |
| 546 | 20231106 | 095400 | 1241544570 | 3740 | 3740 | 3740 | 3730 | 148 |
| 547 | 20231106 | 095300 | 1240991060 | 3725 | 3720 | 3725 | 3720 | 250 |
| 548 | 20231106 | 095200 | 1240060055 | 3720 | 3735 | 3735 | 3720 | 3411 |
| 549 | 20231106 | 095100 | 1227356550 | 3730 | 3740 | 3740 | 3725 | 764 |
| 550 | 20231106 | 095000 | 1224506275 | 3740 | 3740 | 3740 | 3740 | 174 |
| 551 | 20231106 | 094900 | 1223855515 | 3740 | 3735 | 3740 | 3730 | 3345 |
| 552 | 20231106 | 094800 | 1211370890 | 3735 | 3735 | 3735 | 3735 | 1125 |
| 553 | 20231106 | 094700 | 1207169015 | 3735 | 3740 | 3740 | 3735 | 486 |
| 554 | 20231106 | 094600 | 1205353555 | 3740 | 3755 | 3755 | 3740 | 6100 |
| 555 | 20231106 | 094500 | 1182502580 | 3755 | 3745 | 3755 | 3745 | 4866 |
| 556 | 20231106 | 094400 | 1164255950 | 3745 | 3740 | 3745 | 3740 | 2401 |
| 557 | 20231106 | 094300 | 1155264710 | 3740 | 3735 | 3740 | 3735 | 2586 |
| 558 | 20231106 | 094200 | 1145594715 | 3735 | 3745 | 3745 | 3735 | 1985 |
| 559 | 20231106 | 094100 | 1138171130 | 3745 | 3740 | 3745 | 3740 | 2016 |
| 560 | 20231106 | 094000 | 1130629955 | 3740 | 3735 | 3740 | 3735 | 2825 |
| 561 | 20231106 | 093900 | 1120071400 | 3735 | 3730 | 3740 | 3730 | 3570 |
| 562 | 20231106 | 093800 | 1106740025 | 3735 | 3730 | 3735 | 3730 | 909 |
| 563 | 20231106 | 093700 | 1103348405 | 3730 | 3730 | 3735 | 3725 | 1201 |
| 564 | 20231106 | 093600 | 1098873830 | 3730 | 3725 | 3735 | 3720 | 1256 |
| 565 | 20231106 | 093500 | 1094197280 | 3725 | 3735 | 3740 | 3725 | 6111 |
| 566 | 20231106 | 093400 | 1071402465 | 3725 | 3750 | 3750 | 3725 | 14632 |
| 567 | 20231106 | 093300 | 1016712690 | 3750 | 3740 | 3750 | 3740 | 1636 |
| 568 | 20231106 | 093200 | 1010585050 | 3750 | 3750 | 3750 | 3740 | 6507 |
| 569 | 20231106 | 093100 | 986203465 | 3750 | 3750 | 3750 | 3740 | 2206 |
| 570 | 20231106 | 093000 | 977936820 | 3750 | 3750 | 3755 | 3745 | 6308 |
| 571 | 20231106 | 092900 | 954281460 | 3755 | 3745 | 3760 | 3745 | 20412 |
| 572 | 20231106 | 092800 | 877613065 | 3740 | 3750 | 3750 | 3740 | 7640 |
| 573 | 20231106 | 092700 | 849012610 | 3750 | 3750 | 3760 | 3745 | 12958 |
| 574 | 20231106 | 092600 | 800426325 | 3750 | 3725 | 3760 | 3725 | 32842 |
| 575 | 20231106 | 092500 | 677436750 | 3730 | 3720 | 3730 | 3720 | 7771 |
| 576 | 20231106 | 092400 | 648503920 | 3720 | 3720 | 3720 | 3710 | 1525 |
| 577 | 20231106 | 092300 | 642841040 | 3720 | 3720 | 3720 | 3710 | 5896 |
| 578 | 20231106 | 092200 | 620925405 | 3710 | 3720 | 3725 | 3705 | 8186 |
| 579 | 20231106 | 092100 | 590500975 | 3720 | 3695 | 3720 | 3690 | 49796 |
| 580 | 20231106 | 092000 | 405961495 | 3690 | 3685 | 3690 | 3685 | 1100 |
| 581 | 20231106 | 091900 | 401906995 | 3695 | 3690 | 3695 | 3685 | 703 |
| 582 | 20231106 | 091800 | 399311360 | 3695 | 3695 | 3695 | 3685 | 1385 |
| 583 | 20231106 | 091700 | 394195985 | 3695 | 3695 | 3695 | 3695 | 2 |
| 584 | 20231106 | 091600 | 394188595 | 3695 | 3695 | 3695 | 3695 | 13 |
| 585 | 20231106 | 091500 | 394140560 | 3695 | 3695 | 3695 | 3680 | 35 |
| 586 | 20231106 | 091400 | 394011535 | 3695 | 3685 | 3695 | 3680 | 4890 |
| 587 | 20231106 | 091300 | 375990475 | 3685 | 3695 | 3695 | 3680 | 1311 |
| 588 | 20231106 | 091200 | 371148300 | 3690 | 3665 | 3690 | 3665 | 964 |
| 589 | 20231106 | 091100 | 367603895 | 3670 | 3680 | 3685 | 3670 | 3148 |
| 590 | 20231106 | 091000 | 356036490 | 3680 | 3680 | 3680 | 3660 | 1769 |
| 591 | 20231106 | 090900 | 349557550 | 3680 | 3685 | 3685 | 3655 | 8760 |
| 592 | 20231106 | 090800 | 317495215 | 3660 | 3685 | 3705 | 3655 | 26188 |
| 593 | 20231106 | 090700 | 221358210 | 3685 | 3690 | 3690 | 3680 | 2080 |
| 594 | 20231106 | 090600 | 213688110 | 3690 | 3685 | 3690 | 3680 | 6088 |
| 595 | 20231106 | 090500 | 191266045 | 3685 | 3680 | 3695 | 3680 | 3253 |
| 596 | 20231106 | 090400 | 179289515 | 3675 | 3670 | 3695 | 3665 | 1773 |
| 597 | 20231106 | 090300 | 172774600 | 3665 | 3700 | 3700 | 3665 | 3986 |
| 598 | 20231106 | 090200 | 158127485 | 3700 | 3705 | 3705 | 3685 | 4485 |
| 599 | 20231106 | 090100 | 141562190 | 3705 | 3705 | 3710 | 3675 | 7608 |
| 600 | 20231106 | 090000 | 113425465 | 3675 | 3715 | 3735 | 3675 | 30525 |