30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 191700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 23295 |
| 3 | 20231103 | 191600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20231103 | 191500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20231103 | 191400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20231103 | 191300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20231103 | 191200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20231103 | 191100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20231103 | 191000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20231103 | 190900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20231103 | 190800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20231103 | 190700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20231103 | 190600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20231103 | 190500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20231103 | 190400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20231103 | 190300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20231103 | 190200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20231103 | 190100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20231103 | 190000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20231103 | 185900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20231103 | 185800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20231103 | 185700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20231103 | 185600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20231103 | 185500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20231103 | 185400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20231103 | 185300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20231103 | 185200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20231103 | 185100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20231103 | 185000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20231103 | 184900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20231103 | 184800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20231103 | 184700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 23295 |
| 33 | 20231103 | 184600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20231103 | 184500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20231103 | 184400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20231103 | 184300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20231103 | 184200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20231103 | 184100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20231103 | 184000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20231103 | 183900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20231103 | 183800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20231103 | 183700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20231103 | 183600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20231103 | 183500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20231103 | 183400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20231103 | 183300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20231103 | 183200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20231103 | 183100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20231103 | 183000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20231103 | 182900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20231103 | 182800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20231103 | 182700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20231103 | 182600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20231103 | 182500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20231103 | 182400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20231103 | 182300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20231103 | 182200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20231103 | 182100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20231103 | 182000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20231103 | 181900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20231103 | 181800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20231103 | 181700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 23295 |
| 63 | 20231103 | 181600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20231103 | 181500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20231103 | 181400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20231103 | 181300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20231103 | 181200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20231103 | 181100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20231103 | 181000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20231103 | 180900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20231103 | 180800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20231103 | 180700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20231103 | 180600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20231103 | 180500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20231103 | 180400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20231103 | 180300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20231103 | 180200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20231103 | 180100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20231103 | 180000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20231103 | 175900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20231103 | 175800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20231103 | 175700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20231103 | 175600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20231103 | 175500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20231103 | 175400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20231103 | 175300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20231103 | 175200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20231103 | 175100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20231103 | 175000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20231103 | 174900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20231103 | 174800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20231103 | 174700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 23295 |
| 93 | 20231103 | 174600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20231103 | 174500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20231103 | 174400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20231103 | 174300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20231103 | 174200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20231103 | 174100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20231103 | 174000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20231103 | 173900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20231103 | 173800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20231103 | 173700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20231103 | 173600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20231103 | 173500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20231103 | 173400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20231103 | 173300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20231103 | 173200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20231103 | 173100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20231103 | 173000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20231103 | 172900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20231103 | 172800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20231103 | 172700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20231103 | 172600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20231103 | 172500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20231103 | 172400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20231103 | 172300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20231103 | 172200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20231103 | 172100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20231103 | 172000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20231103 | 171900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20231103 | 171800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20231103 | 171700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 23295 |
| 123 | 20231103 | 171600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20231103 | 171500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20231103 | 171400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20231103 | 171300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20231103 | 171200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20231103 | 171100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20231103 | 171000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20231103 | 170900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20231103 | 170800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20231103 | 170700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20231103 | 170600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20231103 | 170500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20231103 | 170400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20231103 | 170300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20231103 | 170200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20231103 | 170100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20231103 | 170000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20231103 | 165900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20231103 | 165800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20231103 | 165700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20231103 | 165600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20231103 | 165500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20231103 | 165400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20231103 | 165300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20231103 | 165200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20231103 | 165100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20231103 | 165000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20231103 | 164900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20231103 | 164800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20231103 | 164700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 23295 |
| 153 | 20231103 | 164600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20231103 | 164500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20231103 | 164400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20231103 | 164300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20231103 | 164200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20231103 | 164100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20231103 | 164000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20231103 | 163900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20231103 | 163800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20231103 | 163700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20231103 | 163600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20231103 | 163500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20231103 | 163400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20231103 | 163300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20231103 | 163200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20231103 | 163100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20231103 | 163000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20231103 | 162900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20231103 | 162800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20231103 | 162700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20231103 | 162600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20231103 | 162500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20231103 | 162400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20231103 | 162300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20231103 | 162200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20231103 | 162100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20231103 | 162000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20231103 | 161900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20231103 | 161800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20231103 | 161700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 23295 |
| 183 | 20231103 | 161600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20231103 | 161500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20231103 | 161400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20231103 | 161300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20231103 | 161200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20231103 | 161100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20231103 | 161000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20231103 | 160900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20231103 | 160800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20231103 | 160700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20231103 | 160600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20231103 | 160500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20231103 | 160400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20231103 | 160300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20231103 | 160200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20231103 | 160100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20231103 | 160000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20231103 | 155900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20231103 | 155800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20231103 | 155700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20231103 | 155600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20231103 | 155500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20231103 | 155400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20231103 | 155300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20231103 | 155200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20231103 | 155100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20231103 | 155000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20231103 | 154900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20231103 | 154800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20231103 | 154700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 23295 |
| 213 | 20231103 | 154600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20231103 | 154500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20231103 | 154400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20231103 | 154300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 217 | 20231103 | 154200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20231103 | 154100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20231103 | 154000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 220 | 20231103 | 153900 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 221 | 20231103 | 153800 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 222 | 20231103 | 153700 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 223 | 20231103 | 153600 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 224 | 20231103 | 153500 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 225 | 20231103 | 153400 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 226 | 20231103 | 153300 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 227 | 20231103 | 153200 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 228 | 20231103 | 153100 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 229 | 20231103 | 153000 | 2836873365 | 3880 | 3880 | 3880 | 3880 | 23295 |
| 230 | 20231103 | 152900 | 2746488765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20231103 | 152800 | 2746488765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20231103 | 152700 | 2746488765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20231103 | 152600 | 2746488765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 234 | 20231103 | 152500 | 2746488765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 235 | 20231103 | 152400 | 2746488765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 236 | 20231103 | 152300 | 2746488765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 237 | 20231103 | 152200 | 2746488765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 238 | 20231103 | 152100 | 2746488765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 239 | 20231103 | 152000 | 2746488765 | 3875 | 3875 | 3875 | 3875 | 0 |
| 240 | 20231103 | 151900 | 2746488765 | 3875 | 3860 | 3880 | 3855 | 2037 |
| 241 | 20231103 | 151800 | 2738624155 | 3855 | 3860 | 3865 | 3855 | 3019 |
| 242 | 20231103 | 151700 | 2726971185 | 3865 | 3865 | 3870 | 3855 | 791 |
| 243 | 20231103 | 151600 | 2723915595 | 3865 | 3870 | 3870 | 3860 | 4533 |
| 244 | 20231103 | 151500 | 2706401315 | 3875 | 3870 | 3875 | 3870 | 1798 |
| 245 | 20231103 | 151400 | 2699439495 | 3870 | 3870 | 3875 | 3870 | 871 |
| 246 | 20231103 | 151300 | 2696065005 | 3875 | 3875 | 3880 | 3870 | 7520 |
| 247 | 20231103 | 151200 | 2666930140 | 3880 | 3875 | 3880 | 3875 | 1502 |
| 248 | 20231103 | 151100 | 2661107035 | 3875 | 3880 | 3880 | 3875 | 404 |
| 249 | 20231103 | 151000 | 2659539540 | 3880 | 3885 | 3885 | 3880 | 456 |
| 250 | 20231103 | 150900 | 2657768925 | 3885 | 3880 | 3885 | 3875 | 435 |
| 251 | 20231103 | 150800 | 2656080810 | 3880 | 3880 | 3880 | 3880 | 329 |
| 252 | 20231103 | 150700 | 2654804290 | 3880 | 3880 | 3880 | 3880 | 1427 |
| 253 | 20231103 | 150600 | 2649267530 | 3885 | 3885 | 3890 | 3880 | 1643 |
| 254 | 20231103 | 150500 | 2642884035 | 3885 | 3885 | 3885 | 3885 | 183 |
| 255 | 20231103 | 150400 | 2642173080 | 3885 | 3885 | 3885 | 3885 | 354 |
| 256 | 20231103 | 150300 | 2640797790 | 3880 | 3885 | 3885 | 3880 | 333 |
| 257 | 20231103 | 150200 | 2639504235 | 3880 | 3880 | 3880 | 3880 | 518 |
| 258 | 20231103 | 150100 | 2637494395 | 3880 | 3875 | 3880 | 3875 | 370 |
| 259 | 20231103 | 150000 | 2636059275 | 3870 | 3880 | 3880 | 3870 | 3757 |
| 260 | 20231103 | 145900 | 2621500280 | 3880 | 3880 | 3880 | 3880 | 409 |
| 261 | 20231103 | 145800 | 2619913360 | 3880 | 3880 | 3880 | 3880 | 961 |
| 262 | 20231103 | 145700 | 2616184680 | 3880 | 3875 | 3885 | 3875 | 3262 |
| 263 | 20231103 | 145600 | 2603528395 | 3875 | 3875 | 3880 | 3875 | 2281 |
| 264 | 20231103 | 145500 | 2594689075 | 3875 | 3870 | 3875 | 3870 | 288 |
| 265 | 20231103 | 145400 | 2593573615 | 3870 | 3865 | 3875 | 3865 | 1487 |
| 266 | 20231103 | 145300 | 2587819390 | 3870 | 3875 | 3875 | 3870 | 2275 |
| 267 | 20231103 | 145200 | 2579014510 | 3875 | 3880 | 3880 | 3870 | 4026 |
| 268 | 20231103 | 145100 | 2563413150 | 3880 | 3880 | 3880 | 3875 | 2542 |
| 269 | 20231103 | 145000 | 2553552985 | 3875 | 3880 | 3880 | 3875 | 1659 |
| 270 | 20231103 | 144900 | 2547117355 | 3875 | 3880 | 3880 | 3875 | 378 |
| 271 | 20231103 | 144800 | 2545651715 | 3875 | 3875 | 3880 | 3870 | 274 |
| 272 | 20231103 | 144700 | 2544590010 | 3875 | 3875 | 3880 | 3875 | 503 |
| 273 | 20231103 | 144600 | 2542640705 | 3875 | 3875 | 3875 | 3875 | 179 |
| 274 | 20231103 | 144500 | 2541947080 | 3875 | 3875 | 3875 | 3875 | 304 |
| 275 | 20231103 | 144400 | 2540769080 | 3875 | 3875 | 3875 | 3870 | 766 |
| 276 | 20231103 | 144300 | 2537802440 | 3875 | 3880 | 3880 | 3870 | 3209 |
| 277 | 20231103 | 144200 | 2525372055 | 3880 | 3880 | 3880 | 3875 | 441 |
| 278 | 20231103 | 144100 | 2523661030 | 3880 | 3885 | 3885 | 3875 | 1534 |
| 279 | 20231103 | 144000 | 2517711895 | 3885 | 3885 | 3885 | 3875 | 2123 |
| 280 | 20231103 | 143900 | 2509475450 | 3880 | 3885 | 3885 | 3880 | 413 |
| 281 | 20231103 | 143800 | 2507871490 | 3880 | 3880 | 3885 | 3880 | 1370 |
| 282 | 20231103 | 143700 | 2502553680 | 3880 | 3880 | 3880 | 3875 | 1338 |
| 283 | 20231103 | 143600 | 2497362650 | 3875 | 3880 | 3880 | 3875 | 223 |
| 284 | 20231103 | 143500 | 2496497630 | 3880 | 3875 | 3880 | 3870 | 1134 |
| 285 | 20231103 | 143400 | 2492104685 | 3875 | 3875 | 3880 | 3875 | 476 |
| 286 | 20231103 | 143300 | 2490260125 | 3880 | 3870 | 3880 | 3870 | 279 |
| 287 | 20231103 | 143200 | 2489178935 | 3875 | 3880 | 3880 | 3875 | 3379 |
| 288 | 20231103 | 143100 | 2476083765 | 3880 | 3885 | 3885 | 3880 | 236 |
| 289 | 20231103 | 143000 | 2475167640 | 3885 | 3880 | 3885 | 3880 | 404 |
| 290 | 20231103 | 142900 | 2473598725 | 3880 | 3880 | 3880 | 3880 | 460 |
| 291 | 20231103 | 142800 | 2471813925 | 3880 | 3880 | 3885 | 3880 | 1205 |
| 292 | 20231103 | 142700 | 2467136925 | 3880 | 3880 | 3880 | 3880 | 2278 |
| 293 | 20231103 | 142600 | 2458298285 | 3880 | 3880 | 3880 | 3880 | 267 |
| 294 | 20231103 | 142500 | 2457262325 | 3880 | 3885 | 3890 | 3880 | 6541 |
| 295 | 20231103 | 142400 | 2431843740 | 3885 | 3885 | 3890 | 3885 | 740 |
| 296 | 20231103 | 142300 | 2428966560 | 3880 | 3880 | 3880 | 3880 | 2625 |
| 297 | 20231103 | 142200 | 2418781560 | 3880 | 3880 | 3885 | 3875 | 969 |
| 298 | 20231103 | 142100 | 2415024620 | 3880 | 3880 | 3880 | 3880 | 755 |
| 299 | 20231103 | 142000 | 2412095220 | 3880 | 3885 | 3885 | 3880 | 491 |
| 300 | 20231103 | 141900 | 2410189960 | 3885 | 3880 | 3885 | 3880 | 1485 |
| 301 | 20231103 | 141800 | 2404421445 | 3880 | 3880 | 3880 | 3880 | 395 |
| 302 | 20231103 | 141700 | 2402888845 | 3880 | 3875 | 3880 | 3875 | 360 |
| 303 | 20231103 | 141600 | 2401492070 | 3880 | 3870 | 3880 | 3870 | 293 |
| 304 | 20231103 | 141500 | 2400355490 | 3875 | 3870 | 3875 | 3870 | 342 |
| 305 | 20231103 | 141400 | 2399031080 | 3870 | 3875 | 3875 | 3870 | 304 |
| 306 | 20231103 | 141300 | 2397854155 | 3875 | 3870 | 3875 | 3870 | 278 |
| 307 | 20231103 | 141200 | 2396777350 | 3870 | 3870 | 3870 | 3870 | 314 |
| 308 | 20231103 | 141100 | 2395562170 | 3870 | 3870 | 3875 | 3870 | 929 |
| 309 | 20231103 | 141000 | 2391965935 | 3870 | 3865 | 3870 | 3865 | 694 |
| 310 | 20231103 | 140900 | 2389280365 | 3865 | 3855 | 3865 | 3855 | 1119 |
| 311 | 20231103 | 140800 | 2384965355 | 3855 | 3860 | 3860 | 3855 | 1594 |
| 312 | 20231103 | 140700 | 2378817340 | 3865 | 3865 | 3865 | 3860 | 285 |
| 313 | 20231103 | 140600 | 2377715920 | 3865 | 3865 | 3865 | 3860 | 321 |
| 314 | 20231103 | 140500 | 2376475305 | 3865 | 3860 | 3865 | 3860 | 330 |
| 315 | 20231103 | 140400 | 2375200295 | 3860 | 3860 | 3860 | 3860 | 729 |
| 316 | 20231103 | 140300 | 2372386355 | 3860 | 3865 | 3865 | 3860 | 99 |
| 317 | 20231103 | 140200 | 2372004165 | 3865 | 3865 | 3865 | 3865 | 483 |
| 318 | 20231103 | 140100 | 2370137370 | 3865 | 3865 | 3870 | 3865 | 109 |
| 319 | 20231103 | 140000 | 2369715905 | 3865 | 3870 | 3870 | 3865 | 100 |
| 320 | 20231103 | 135900 | 2369329305 | 3875 | 3880 | 3880 | 3875 | 1326 |
| 321 | 20231103 | 135800 | 2364188775 | 3880 | 3870 | 3905 | 3870 | 11115 |
| 322 | 20231103 | 135700 | 2320941095 | 3865 | 3865 | 3865 | 3860 | 1129 |
| 323 | 20231103 | 135600 | 2316579510 | 3860 | 3850 | 3860 | 3850 | 3513 |
| 324 | 20231103 | 135500 | 2303049320 | 3850 | 3850 | 3850 | 3850 | 236 |
| 325 | 20231103 | 135400 | 2302140720 | 3845 | 3850 | 3850 | 3845 | 506 |
| 326 | 20231103 | 135300 | 2300194915 | 3850 | 3850 | 3850 | 3850 | 206 |
| 327 | 20231103 | 135200 | 2299401815 | 3845 | 3845 | 3850 | 3845 | 952 |
| 328 | 20231103 | 135100 | 2295741195 | 3845 | 3850 | 3850 | 3845 | 330 |
| 329 | 20231103 | 135000 | 2294472165 | 3845 | 3845 | 3845 | 3840 | 7 |
| 330 | 20231103 | 134900 | 2294445260 | 3845 | 3845 | 3845 | 3840 | 607 |
| 331 | 20231103 | 134800 | 2292113950 | 3840 | 3850 | 3850 | 3840 | 16661 |
| 332 | 20231103 | 134700 | 2228054655 | 3850 | 3855 | 3855 | 3850 | 5281 |
| 333 | 20231103 | 134600 | 2207722670 | 3855 | 3855 | 3855 | 3855 | 2695 |
| 334 | 20231103 | 134500 | 2197333445 | 3855 | 3860 | 3860 | 3855 | 166 |
| 335 | 20231103 | 134400 | 2196692835 | 3860 | 3860 | 3860 | 3855 | 301 |
| 336 | 20231103 | 134300 | 2195532250 | 3855 | 3865 | 3865 | 3855 | 874 |
| 337 | 20231103 | 134200 | 2192158585 | 3865 | 3860 | 3865 | 3860 | 474 |
| 338 | 20231103 | 134100 | 2190328675 | 3860 | 3860 | 3860 | 3860 | 372 |
| 339 | 20231103 | 134000 | 2188892755 | 3855 | 3860 | 3860 | 3855 | 135 |
| 340 | 20231103 | 133900 | 2188372325 | 3860 | 3865 | 3865 | 3860 | 2371 |
| 341 | 20231103 | 133800 | 2179211775 | 3865 | 3870 | 3870 | 3865 | 41 |
| 342 | 20231103 | 133700 | 2179053110 | 3865 | 3865 | 3865 | 3865 | 96 |
| 343 | 20231103 | 133600 | 2178682070 | 3870 | 3865 | 3870 | 3865 | 124 |
| 344 | 20231103 | 133500 | 2178202195 | 3865 | 3870 | 3870 | 3865 | 1036 |
| 345 | 20231103 | 133400 | 2174197875 | 3865 | 3870 | 3870 | 3865 | 108 |
| 346 | 20231103 | 133300 | 2173780395 | 3870 | 3870 | 3870 | 3870 | 49 |
| 347 | 20231103 | 133200 | 2173590765 | 3870 | 3865 | 3870 | 3865 | 189 |
| 348 | 20231103 | 133100 | 2172859945 | 3865 | 3860 | 3865 | 3860 | 3674 |
| 349 | 20231103 | 133000 | 2158661045 | 3860 | 3860 | 3860 | 3860 | 0 |
| 350 | 20231103 | 132900 | 2158661045 | 3860 | 3860 | 3860 | 3860 | 38 |
| 351 | 20231103 | 132800 | 2158514365 | 3865 | 3865 | 3870 | 3855 | 1648 |
| 352 | 20231103 | 132700 | 2152152125 | 3865 | 3870 | 3875 | 3865 | 1651 |
| 353 | 20231103 | 132600 | 2145765845 | 3870 | 3870 | 3870 | 3865 | 193 |
| 354 | 20231103 | 132500 | 2145019450 | 3870 | 3865 | 3870 | 3865 | 97 |
| 355 | 20231103 | 132400 | 2144644310 | 3870 | 3870 | 3870 | 3870 | 50 |
| 356 | 20231103 | 132300 | 2144450810 | 3870 | 3865 | 3870 | 3865 | 126 |
| 357 | 20231103 | 132200 | 2143963635 | 3870 | 3865 | 3870 | 3865 | 246 |
| 358 | 20231103 | 132100 | 2143012745 | 3865 | 3865 | 3865 | 3865 | 35 |
| 359 | 20231103 | 132000 | 2142877470 | 3860 | 3865 | 3870 | 3860 | 2012 |
| 360 | 20231103 | 131900 | 2135101440 | 3865 | 3865 | 3865 | 3865 | 48 |
| 361 | 20231103 | 131800 | 2134915920 | 3860 | 3855 | 3860 | 3850 | 1124 |
| 362 | 20231103 | 131700 | 2130584135 | 3855 | 3855 | 3855 | 3855 | 361 |
| 363 | 20231103 | 131600 | 2129192480 | 3855 | 3865 | 3870 | 3855 | 6877 |
| 364 | 20231103 | 131500 | 2102654850 | 3860 | 3865 | 3865 | 3860 | 136 |
| 365 | 20231103 | 131400 | 2102129710 | 3865 | 3865 | 3865 | 3860 | 219 |
| 366 | 20231103 | 131300 | 2101284275 | 3870 | 3865 | 3870 | 3860 | 1130 |
| 367 | 20231103 | 131200 | 2096916645 | 3860 | 3865 | 3865 | 3860 | 317 |
| 368 | 20231103 | 131100 | 2095692345 | 3865 | 3865 | 3865 | 3865 | 30 |
| 369 | 20231103 | 131000 | 2095576395 | 3865 | 3865 | 3865 | 3865 | 36 |
| 370 | 20231103 | 130900 | 2095437255 | 3860 | 3860 | 3865 | 3860 | 202 |
| 371 | 20231103 | 130800 | 2094657355 | 3860 | 3860 | 3865 | 3860 | 122 |
| 372 | 20231103 | 130700 | 2094186235 | 3865 | 3865 | 3865 | 3865 | 3 |
| 373 | 20231103 | 130600 | 2094174640 | 3865 | 3865 | 3865 | 3860 | 228 |
| 374 | 20231103 | 130500 | 2093293830 | 3860 | 3865 | 3865 | 3860 | 110 |
| 375 | 20231103 | 130400 | 2092869015 | 3860 | 3860 | 3860 | 3860 | 2234 |
| 376 | 20231103 | 130300 | 2084245775 | 3860 | 3865 | 3865 | 3860 | 984 |
| 377 | 20231103 | 130200 | 2080446195 | 3865 | 3865 | 3865 | 3865 | 815 |
| 378 | 20231103 | 130100 | 2077296220 | 3865 | 3870 | 3870 | 3865 | 867 |
| 379 | 20231103 | 130000 | 2073945015 | 3870 | 3865 | 3870 | 3865 | 640 |
| 380 | 20231103 | 125900 | 2071471235 | 3865 | 3870 | 3870 | 3865 | 2697 |
| 381 | 20231103 | 125800 | 2061047150 | 3865 | 3865 | 3865 | 3865 | 596 |
| 382 | 20231103 | 125700 | 2058743610 | 3870 | 3870 | 3870 | 3870 | 306 |
| 383 | 20231103 | 125600 | 2057559390 | 3870 | 3865 | 3870 | 3865 | 1186 |
| 384 | 20231103 | 125500 | 2052975065 | 3870 | 3870 | 3870 | 3865 | 153 |
| 385 | 20231103 | 125400 | 2052383435 | 3870 | 3865 | 3870 | 3865 | 2318 |
| 386 | 20231103 | 125300 | 2043423435 | 3870 | 3865 | 3870 | 3865 | 48 |
| 387 | 20231103 | 125200 | 2043237735 | 3870 | 3875 | 3875 | 3865 | 15090 |
| 388 | 20231103 | 125100 | 1984849900 | 3875 | 3870 | 3875 | 3870 | 685 |
| 389 | 20231103 | 125000 | 1982198025 | 3870 | 3875 | 3875 | 3870 | 348 |
| 390 | 20231103 | 124900 | 1980850835 | 3870 | 3880 | 3880 | 3870 | 1979 |
| 391 | 20231103 | 124800 | 1973182570 | 3880 | 3875 | 3880 | 3875 | 225 |
| 392 | 20231103 | 124700 | 1972310570 | 3880 | 3875 | 3880 | 3875 | 4261 |
| 393 | 20231103 | 124600 | 1955799010 | 3875 | 3875 | 3880 | 3875 | 390 |
| 394 | 20231103 | 124500 | 1954286930 | 3875 | 3880 | 3880 | 3875 | 38 |
| 395 | 20231103 | 124400 | 1954139500 | 3875 | 3880 | 3880 | 3875 | 1101 |
| 396 | 20231103 | 124300 | 1949873100 | 3880 | 3880 | 3880 | 3875 | 40 |
| 397 | 20231103 | 124200 | 1949717915 | 3880 | 3880 | 3880 | 3880 | 2800 |
| 398 | 20231103 | 124100 | 1938853915 | 3885 | 3885 | 3885 | 3880 | 109 |
| 399 | 20231103 | 124000 | 1938430980 | 3885 | 3880 | 3885 | 3880 | 160 |
| 400 | 20231103 | 123900 | 1937809970 | 3885 | 3885 | 3885 | 3885 | 47 |
| 401 | 20231103 | 123800 | 1937627375 | 3880 | 3880 | 3880 | 3880 | 85 |
| 402 | 20231103 | 123700 | 1937297575 | 3885 | 3880 | 3885 | 3880 | 350 |
| 403 | 20231103 | 123600 | 1935939380 | 3885 | 3885 | 3885 | 3880 | 150 |
| 404 | 20231103 | 123500 | 1935356930 | 3880 | 3880 | 3880 | 3880 | 97 |
| 405 | 20231103 | 123400 | 1934980570 | 3885 | 3880 | 3885 | 3880 | 221 |
| 406 | 20231103 | 123300 | 1934122390 | 3885 | 3880 | 3885 | 3880 | 57 |
| 407 | 20231103 | 123200 | 1933901045 | 3880 | 3885 | 3885 | 3880 | 292 |
| 408 | 20231103 | 123100 | 1932767600 | 3880 | 3880 | 3880 | 3880 | 30 |
| 409 | 20231103 | 123000 | 1932651200 | 3885 | 3885 | 3885 | 3880 | 114 |
| 410 | 20231103 | 122900 | 1932208475 | 3880 | 3885 | 3885 | 3880 | 631 |
| 411 | 20231103 | 122800 | 1929757515 | 3880 | 3880 | 3880 | 3880 | 1087 |
| 412 | 20231103 | 122700 | 1925539955 | 3885 | 3880 | 3885 | 3880 | 187 |
| 413 | 20231103 | 122600 | 1924813940 | 3885 | 3880 | 3885 | 3880 | 337 |
| 414 | 20231103 | 122500 | 1923504700 | 3880 | 3885 | 3885 | 3880 | 55 |
| 415 | 20231103 | 122400 | 1923291200 | 3885 | 3880 | 3885 | 3880 | 142 |
| 416 | 20231103 | 122300 | 1922740060 | 3885 | 3885 | 3885 | 3885 | 41 |
| 417 | 20231103 | 122200 | 1922580775 | 3885 | 3885 | 3885 | 3885 | 0 |
| 418 | 20231103 | 122100 | 1922580775 | 3885 | 3880 | 3885 | 3880 | 123 |
| 419 | 20231103 | 122000 | 1922103350 | 3880 | 3880 | 3885 | 3880 | 519 |
| 420 | 20231103 | 121900 | 1920089450 | 3880 | 3885 | 3885 | 3880 | 38 |
| 421 | 20231103 | 121800 | 1919941830 | 3880 | 3885 | 3885 | 3880 | 1055 |
| 422 | 20231103 | 121700 | 1915848425 | 3885 | 3890 | 3890 | 3880 | 2381 |
| 423 | 20231103 | 121600 | 1906607470 | 3885 | 3890 | 3890 | 3885 | 1042 |
| 424 | 20231103 | 121500 | 1902559090 | 3885 | 3885 | 3885 | 3885 | 122 |
| 425 | 20231103 | 121400 | 1902085120 | 3890 | 3890 | 3890 | 3890 | 36 |
| 426 | 20231103 | 121300 | 1901945080 | 3885 | 3885 | 3890 | 3885 | 236 |
| 427 | 20231103 | 121200 | 1901028040 | 3890 | 3885 | 3890 | 3885 | 52 |
| 428 | 20231103 | 121100 | 1900825770 | 3885 | 3885 | 3885 | 3885 | 57 |
| 429 | 20231103 | 121000 | 1900604325 | 3880 | 3880 | 3885 | 3880 | 128 |
| 430 | 20231103 | 120900 | 1900107505 | 3880 | 3885 | 3885 | 3880 | 76 |
| 431 | 20231103 | 120800 | 1899812445 | 3880 | 3880 | 3880 | 3880 | 288 |
| 432 | 20231103 | 120700 | 1898695005 | 3880 | 3875 | 3880 | 3870 | 8393 |
| 433 | 20231103 | 120600 | 1866187590 | 3880 | 3880 | 3880 | 3880 | 367 |
| 434 | 20231103 | 120500 | 1864763630 | 3875 | 3885 | 3885 | 3875 | 3310 |
| 435 | 20231103 | 120400 | 1851920180 | 3885 | 3880 | 3885 | 3880 | 10136 |
| 436 | 20231103 | 120300 | 1812592290 | 3885 | 3885 | 3890 | 3885 | 1094 |
| 437 | 20231103 | 120200 | 1808341920 | 3885 | 3885 | 3890 | 3885 | 608 |
| 438 | 20231103 | 120100 | 1805979825 | 3885 | 3890 | 3890 | 3880 | 1169 |
| 439 | 20231103 | 120000 | 1801438580 | 3885 | 3890 | 3890 | 3885 | 2926 |
| 440 | 20231103 | 115900 | 1790056840 | 3890 | 3890 | 3890 | 3890 | 99 |
| 441 | 20231103 | 115800 | 1789671730 | 3895 | 3890 | 3895 | 3890 | 112 |
| 442 | 20231103 | 115700 | 1789235870 | 3895 | 3895 | 3895 | 3895 | 5769 |
| 443 | 20231103 | 115600 | 1766765615 | 3895 | 3895 | 3900 | 3895 | 332 |
| 444 | 20231103 | 115500 | 1765472295 | 3900 | 3900 | 3900 | 3900 | 102 |
| 445 | 20231103 | 115400 | 1765074495 | 3900 | 3900 | 3900 | 3900 | 70 |
| 446 | 20231103 | 115300 | 1764801495 | 3900 | 3905 | 3905 | 3900 | 97 |
| 447 | 20231103 | 115200 | 1764423060 | 3900 | 3900 | 3900 | 3900 | 6 |
| 448 | 20231103 | 115100 | 1764399660 | 3900 | 3900 | 3900 | 3900 | 136 |
| 449 | 20231103 | 115000 | 1763869260 | 3900 | 3900 | 3905 | 3900 | 463 |
| 450 | 20231103 | 114900 | 1762063380 | 3900 | 3900 | 3900 | 3900 | 200 |
| 451 | 20231103 | 114800 | 1761283380 | 3905 | 3900 | 3905 | 3900 | 403 |
| 452 | 20231103 | 114700 | 1759709865 | 3900 | 3900 | 3905 | 3900 | 432 |
| 453 | 20231103 | 114600 | 1758024880 | 3905 | 3905 | 3905 | 3905 | 37 |
| 454 | 20231103 | 114500 | 1757880395 | 3900 | 3900 | 3900 | 3900 | 4 |
| 455 | 20231103 | 114400 | 1757864795 | 3900 | 3905 | 3905 | 3900 | 215 |
| 456 | 20231103 | 114300 | 1757025775 | 3905 | 3905 | 3905 | 3905 | 36 |
| 457 | 20231103 | 114200 | 1756885195 | 3900 | 3900 | 3900 | 3900 | 0 |
| 458 | 20231103 | 114100 | 1756885195 | 3900 | 3900 | 3905 | 3900 | 268 |
| 459 | 20231103 | 114000 | 1755839810 | 3900 | 3900 | 3905 | 3900 | 56 |
| 460 | 20231103 | 113900 | 1755621230 | 3900 | 3895 | 3900 | 3895 | 1139 |
| 461 | 20231103 | 113800 | 1751179675 | 3900 | 3895 | 3900 | 3895 | 99 |
| 462 | 20231103 | 113700 | 1750793890 | 3900 | 3900 | 3900 | 3900 | 338 |
| 463 | 20231103 | 113600 | 1749475690 | 3900 | 3905 | 3905 | 3900 | 3483 |
| 464 | 20231103 | 113500 | 1735890990 | 3905 | 3905 | 3905 | 3905 | 37 |
| 465 | 20231103 | 113400 | 1735746505 | 3900 | 3905 | 3905 | 3900 | 62 |
| 466 | 20231103 | 113300 | 1735504520 | 3900 | 3905 | 3905 | 3900 | 217 |
| 467 | 20231103 | 113200 | 1734657625 | 3905 | 3905 | 3905 | 3905 | 0 |
| 468 | 20231103 | 113100 | 1734657625 | 3905 | 3905 | 3905 | 3905 | 37 |
| 469 | 20231103 | 113000 | 1734513140 | 3900 | 3905 | 3905 | 3900 | 159 |
| 470 | 20231103 | 112900 | 1733892710 | 3905 | 3905 | 3905 | 3905 | 0 |
| 471 | 20231103 | 112800 | 1733892710 | 3905 | 3905 | 3905 | 3905 | 36 |
| 472 | 20231103 | 112700 | 1733752130 | 3900 | 3900 | 3905 | 3900 | 704 |
| 473 | 20231103 | 112600 | 1731006060 | 3905 | 3905 | 3905 | 3905 | 0 |
| 474 | 20231103 | 112500 | 1731006060 | 3905 | 3900 | 3905 | 3900 | 315 |
| 475 | 20231103 | 112400 | 1729777380 | 3900 | 3905 | 3905 | 3900 | 425 |
| 476 | 20231103 | 112300 | 1728119670 | 3905 | 3905 | 3905 | 3905 | 3 |
| 477 | 20231103 | 112200 | 1728107955 | 3905 | 3905 | 3905 | 3905 | 1189 |
| 478 | 20231103 | 112100 | 1723464910 | 3910 | 3905 | 3910 | 3905 | 237 |
| 479 | 20231103 | 112000 | 1722539240 | 3910 | 3905 | 3910 | 3905 | 338 |
| 480 | 20231103 | 111900 | 1721218850 | 3900 | 3910 | 3910 | 3900 | 2050 |
| 481 | 20231103 | 111800 | 1713213795 | 3910 | 3910 | 3910 | 3910 | 86 |
| 482 | 20231103 | 111700 | 1712877535 | 3910 | 3905 | 3910 | 3905 | 293 |
| 483 | 20231103 | 111600 | 1711733185 | 3905 | 3905 | 3905 | 3905 | 105 |
| 484 | 20231103 | 111500 | 1711323160 | 3910 | 3910 | 3910 | 3905 | 655 |
| 485 | 20231103 | 111400 | 1708765110 | 3910 | 3905 | 3910 | 3905 | 4424 |
| 486 | 20231103 | 111300 | 1691468145 | 3905 | 3905 | 3905 | 3905 | 87 |
| 487 | 20231103 | 111200 | 1691128410 | 3910 | 3905 | 3910 | 3905 | 285 |
| 488 | 20231103 | 111100 | 1690015305 | 3905 | 3910 | 3910 | 3905 | 644 |
| 489 | 20231103 | 111000 | 1687500265 | 3910 | 3910 | 3910 | 3910 | 2221 |
| 490 | 20231103 | 110900 | 1678816155 | 3905 | 3905 | 3905 | 3905 | 1 |
| 491 | 20231103 | 110800 | 1678812250 | 3910 | 3905 | 3910 | 3905 | 318 |
| 492 | 20231103 | 110700 | 1677569330 | 3910 | 3910 | 3910 | 3910 | 96 |
| 493 | 20231103 | 110600 | 1677193970 | 3905 | 3905 | 3905 | 3905 | 5362 |
| 494 | 20231103 | 110500 | 1656255360 | 3905 | 3900 | 3905 | 3900 | 929 |
| 495 | 20231103 | 110400 | 1652632075 | 3900 | 3900 | 3900 | 3900 | 3188 |
| 496 | 20231103 | 110300 | 1640198875 | 3895 | 3900 | 3900 | 3895 | 2684 |
| 497 | 20231103 | 110200 | 1629733525 | 3905 | 3900 | 3905 | 3900 | 1144 |
| 498 | 20231103 | 110100 | 1625271735 | 3900 | 3900 | 3905 | 3900 | 3440 |
| 499 | 20231103 | 110000 | 1611855500 | 3900 | 3895 | 3900 | 3895 | 2496 |
| 500 | 20231103 | 105900 | 1602121110 | 3895 | 3895 | 3900 | 3890 | 8710 |
| 501 | 20231103 | 105800 | 1568187220 | 3890 | 3895 | 3895 | 3890 | 553 |
| 502 | 20231103 | 105700 | 1566035865 | 3895 | 3880 | 3905 | 3880 | 10247 |
| 503 | 20231103 | 105600 | 1526083285 | 3880 | 3880 | 3880 | 3870 | 12203 |
| 504 | 20231103 | 105500 | 1478822015 | 3875 | 3875 | 3875 | 3875 | 2009 |
| 505 | 20231103 | 105400 | 1471037140 | 3880 | 3885 | 3885 | 3880 | 2336 |
| 506 | 20231103 | 105300 | 1461973280 | 3885 | 3885 | 3885 | 3880 | 790 |
| 507 | 20231103 | 105200 | 1458904850 | 3885 | 3885 | 3885 | 3885 | 68 |
| 508 | 20231103 | 105100 | 1458640670 | 3880 | 3880 | 3880 | 3880 | 539 |
| 509 | 20231103 | 105000 | 1456549350 | 3875 | 3885 | 3890 | 3875 | 3466 |
| 510 | 20231103 | 104900 | 1443103505 | 3890 | 3890 | 3890 | 3890 | 10 |
| 511 | 20231103 | 104800 | 1443064605 | 3885 | 3880 | 3885 | 3875 | 4559 |
| 512 | 20231103 | 104700 | 1425373040 | 3875 | 3880 | 3880 | 3875 | 1354 |
| 513 | 20231103 | 104600 | 1420120090 | 3880 | 3880 | 3880 | 3880 | 84 |
| 514 | 20231103 | 104500 | 1419794170 | 3880 | 3875 | 3880 | 3875 | 228 |
| 515 | 20231103 | 104400 | 1418910485 | 3880 | 3880 | 3880 | 3880 | 36 |
| 516 | 20231103 | 104300 | 1418770805 | 3880 | 3880 | 3880 | 3880 | 12 |
| 517 | 20231103 | 104200 | 1418724245 | 3880 | 3875 | 3880 | 3875 | 819 |
| 518 | 20231103 | 104100 | 1415550440 | 3875 | 3880 | 3880 | 3875 | 492 |
| 519 | 20231103 | 104000 | 1413643755 | 3875 | 3875 | 3875 | 3875 | 1454 |
| 520 | 20231103 | 103900 | 1408009505 | 3875 | 3870 | 3880 | 3870 | 443 |
| 521 | 20231103 | 103800 | 1406294755 | 3870 | 3880 | 3880 | 3865 | 15398 |
| 522 | 20231103 | 103700 | 1346683595 | 3875 | 3875 | 3880 | 3875 | 1543 |
| 523 | 20231103 | 103600 | 1340704465 | 3880 | 3890 | 3890 | 3875 | 4820 |
| 524 | 20231103 | 103500 | 1322014185 | 3890 | 3890 | 3890 | 3890 | 40 |
| 525 | 20231103 | 103400 | 1321858585 | 3890 | 3890 | 3890 | 3890 | 51 |
| 526 | 20231103 | 103300 | 1321660195 | 3880 | 3895 | 3895 | 3880 | 13058 |
| 527 | 20231103 | 103200 | 1270961085 | 3895 | 3895 | 3895 | 3890 | 1537 |
| 528 | 20231103 | 103100 | 1264980970 | 3890 | 3900 | 3900 | 3890 | 2000 |
| 529 | 20231103 | 103000 | 1257194355 | 3900 | 3900 | 3900 | 3900 | 0 |
| 530 | 20231103 | 102900 | 1257194355 | 3900 | 3895 | 3900 | 3895 | 308 |
| 531 | 20231103 | 102800 | 1255994515 | 3895 | 3890 | 3900 | 3890 | 201 |
| 532 | 20231103 | 102700 | 1255212070 | 3890 | 3895 | 3895 | 3890 | 567 |
| 533 | 20231103 | 102600 | 1253003690 | 3895 | 3885 | 3895 | 3885 | 2871 |
| 534 | 20231103 | 102500 | 1241841735 | 3890 | 3890 | 3890 | 3885 | 776 |
| 535 | 20231103 | 102400 | 1238824325 | 3890 | 3890 | 3890 | 3890 | 556 |
| 536 | 20231103 | 102300 | 1236661485 | 3890 | 3900 | 3905 | 3885 | 11123 |
| 537 | 20231103 | 102200 | 1193368835 | 3900 | 3900 | 3900 | 3900 | 2443 |
| 538 | 20231103 | 102100 | 1183841135 | 3900 | 3905 | 3905 | 3900 | 10695 |
| 539 | 20231103 | 102000 | 1142130140 | 3900 | 3900 | 3900 | 3900 | 59 |
| 540 | 20231103 | 101900 | 1141900040 | 3905 | 3905 | 3905 | 3900 | 8637 |
| 541 | 20231103 | 101800 | 1108213180 | 3900 | 3900 | 3905 | 3900 | 3176 |
| 542 | 20231103 | 101700 | 1095823710 | 3900 | 3905 | 3905 | 3900 | 2129 |
| 543 | 20231103 | 101600 | 1087520510 | 3905 | 3905 | 3905 | 3905 | 36 |
| 544 | 20231103 | 101500 | 1087379930 | 3905 | 3910 | 3910 | 3905 | 294 |
| 545 | 20231103 | 101400 | 1086231675 | 3910 | 3910 | 3915 | 3905 | 7901 |
| 546 | 20231103 | 101300 | 1055347750 | 3905 | 3910 | 3910 | 3905 | 1028 |
| 547 | 20231103 | 101200 | 1051331830 | 3915 | 3915 | 3915 | 3915 | 144 |
| 548 | 20231103 | 101100 | 1050768070 | 3915 | 3920 | 3925 | 3915 | 2705 |
| 549 | 20231103 | 101000 | 1040166025 | 3925 | 3925 | 3925 | 3925 | 2008 |
| 550 | 20231103 | 100900 | 1032284625 | 3930 | 3930 | 3930 | 3930 | 300 |
| 551 | 20231103 | 100800 | 1031105625 | 3930 | 3935 | 3935 | 3930 | 1396 |
| 552 | 20231103 | 100700 | 1025614165 | 3930 | 3930 | 3930 | 3930 | 987 |
| 553 | 20231103 | 100600 | 1021735255 | 3930 | 3930 | 3930 | 3930 | 36 |
| 554 | 20231103 | 100500 | 1021593775 | 3925 | 3925 | 3930 | 3925 | 663 |
| 555 | 20231103 | 100400 | 1018988770 | 3925 | 3925 | 3925 | 3925 | 0 |
| 556 | 20231103 | 100300 | 1018988770 | 3925 | 3920 | 3925 | 3920 | 860 |
| 557 | 20231103 | 100200 | 1015615480 | 3925 | 3925 | 3930 | 3925 | 139 |
| 558 | 20231103 | 100100 | 1015069575 | 3925 | 3925 | 3925 | 3920 | 538 |
| 559 | 20231103 | 100000 | 1012960475 | 3925 | 3920 | 3925 | 3920 | 375 |
| 560 | 20231103 | 095900 | 1011490290 | 3920 | 3905 | 3920 | 3905 | 6442 |
| 561 | 20231103 | 095800 | 986310970 | 3905 | 3905 | 3905 | 3900 | 677 |
| 562 | 20231103 | 095700 | 983667290 | 3905 | 3895 | 3905 | 3895 | 2880 |
| 563 | 20231103 | 095600 | 972432125 | 3890 | 3890 | 3895 | 3890 | 1674 |
| 564 | 20231103 | 095500 | 965920085 | 3890 | 3895 | 3895 | 3890 | 407 |
| 565 | 20231103 | 095400 | 964335565 | 3890 | 3895 | 3895 | 3890 | 809 |
| 566 | 20231103 | 095300 | 961185345 | 3895 | 3895 | 3900 | 3895 | 1136 |
| 567 | 20231103 | 095200 | 956760445 | 3900 | 3895 | 3900 | 3895 | 4996 |
| 568 | 20231103 | 095100 | 937300845 | 3895 | 3905 | 3905 | 3895 | 4733 |
| 569 | 20231103 | 095000 | 918851405 | 3905 | 3905 | 3910 | 3900 | 827 |
| 570 | 20231103 | 094900 | 915621980 | 3905 | 3915 | 3915 | 3905 | 2651 |
| 571 | 20231103 | 094800 | 905264855 | 3910 | 3915 | 3915 | 3910 | 18 |
| 572 | 20231103 | 094700 | 905194410 | 3915 | 3910 | 3915 | 3905 | 1102 |
| 573 | 20231103 | 094600 | 900885415 | 3905 | 3910 | 3910 | 3905 | 546 |
| 574 | 20231103 | 094500 | 898750580 | 3910 | 3910 | 3910 | 3910 | 541 |
| 575 | 20231103 | 094400 | 896635270 | 3910 | 3910 | 3910 | 3910 | 756 |
| 576 | 20231103 | 094300 | 893679310 | 3910 | 3910 | 3910 | 3910 | 529 |
| 577 | 20231103 | 094200 | 891610920 | 3910 | 3915 | 3920 | 3910 | 3270 |
| 578 | 20231103 | 094100 | 878818030 | 3920 | 3930 | 3930 | 3920 | 4501 |
| 579 | 20231103 | 094000 | 861159840 | 3930 | 3950 | 3950 | 3930 | 6657 |
| 580 | 20231103 | 093900 | 834923485 | 3945 | 3935 | 3945 | 3935 | 3683 |
| 581 | 20231103 | 093800 | 820401655 | 3935 | 3935 | 3935 | 3935 | 650 |
| 582 | 20231103 | 093700 | 817843905 | 3935 | 3930 | 3935 | 3930 | 2026 |
| 583 | 20231103 | 093600 | 809871600 | 3930 | 3935 | 3935 | 3925 | 615 |
| 584 | 20231103 | 093500 | 807454695 | 3930 | 3920 | 3935 | 3920 | 10533 |
| 585 | 20231103 | 093400 | 766067965 | 3915 | 3915 | 3915 | 3910 | 2402 |
| 586 | 20231103 | 093300 | 756665945 | 3915 | 3920 | 3920 | 3915 | 1594 |
| 587 | 20231103 | 093200 | 750421515 | 3920 | 3915 | 3920 | 3910 | 4306 |
| 588 | 20231103 | 093100 | 733556160 | 3915 | 3920 | 3920 | 3915 | 1171 |
| 589 | 20231103 | 093000 | 728967555 | 3920 | 3925 | 3925 | 3920 | 516 |
| 590 | 20231103 | 092900 | 726944700 | 3925 | 3935 | 3935 | 3925 | 1486 |
| 591 | 20231103 | 092800 | 721105660 | 3935 | 3940 | 3945 | 3935 | 7517 |
| 592 | 20231103 | 092700 | 691484355 | 3940 | 3925 | 3940 | 3925 | 4907 |
| 593 | 20231103 | 092600 | 672187630 | 3925 | 3925 | 3925 | 3910 | 15423 |
| 594 | 20231103 | 092500 | 611841155 | 3925 | 3925 | 3925 | 3925 | 2638 |
| 595 | 20231103 | 092400 | 601487005 | 3925 | 3930 | 3930 | 3925 | 1605 |
| 596 | 20231103 | 092300 | 595180855 | 3930 | 3930 | 3935 | 3930 | 1148 |
| 597 | 20231103 | 092200 | 590666555 | 3930 | 3930 | 3930 | 3930 | 149 |
| 598 | 20231103 | 092100 | 590080985 | 3930 | 3935 | 3940 | 3930 | 6843 |
| 599 | 20231103 | 092000 | 563146740 | 3935 | 3930 | 3935 | 3930 | 3393 |
| 600 | 20231103 | 091900 | 549808815 | 3930 | 3915 | 3930 | 3915 | 8237 |
| 601 | 20231103 | 091800 | 517512965 | 3920 | 3920 | 3925 | 3920 | 1271 |
| 602 | 20231103 | 091700 | 512530610 | 3925 | 3925 | 3930 | 3925 | 217 |
| 603 | 20231103 | 091600 | 511678785 | 3930 | 3915 | 3930 | 3915 | 4176 |
| 604 | 20231103 | 091500 | 495276775 | 3915 | 3915 | 3920 | 3910 | 3394 |
| 605 | 20231103 | 091400 | 481988510 | 3920 | 3900 | 3925 | 3900 | 11050 |
| 606 | 20231103 | 091300 | 438738815 | 3900 | 3920 | 3925 | 3900 | 9968 |
| 607 | 20231103 | 091200 | 399816705 | 3920 | 3930 | 3930 | 3920 | 5835 |
| 608 | 20231103 | 091100 | 376913680 | 3930 | 3925 | 3935 | 3925 | 1351 |
| 609 | 20231103 | 091000 | 371601795 | 3930 | 3935 | 3940 | 3925 | 9338 |
| 610 | 20231103 | 090900 | 334894355 | 3935 | 3945 | 3950 | 3935 | 5275 |
| 611 | 20231103 | 090800 | 314091320 | 3945 | 3940 | 3950 | 3940 | 2749 |
| 612 | 20231103 | 090700 | 303254570 | 3940 | 3935 | 3945 | 3935 | 7440 |
| 613 | 20231103 | 090600 | 273935405 | 3930 | 3915 | 3940 | 3905 | 9425 |
| 614 | 20231103 | 090500 | 236905230 | 3905 | 3910 | 3915 | 3905 | 5063 |
| 615 | 20231103 | 090400 | 217099180 | 3910 | 3925 | 3925 | 3910 | 2524 |
| 616 | 20231103 | 090300 | 207215185 | 3920 | 3940 | 3940 | 3920 | 6461 |
| 617 | 20231103 | 090200 | 181828250 | 3940 | 3945 | 3945 | 3930 | 6881 |
| 618 | 20231103 | 090100 | 154737505 | 3945 | 3935 | 3945 | 3920 | 12435 |
| 619 | 20231103 | 090000 | 105829715 | 3935 | 3960 | 3970 | 3930 | 26673 |