31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 10269 |
| 3 | 20231106 | 191700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20231106 | 191600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20231106 | 191500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20231106 | 191400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20231106 | 191300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20231106 | 191200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20231106 | 191100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20231106 | 191000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20231106 | 190900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20231106 | 190800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20231106 | 190700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20231106 | 190600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20231106 | 190500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20231106 | 190400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20231106 | 190300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20231106 | 190200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20231106 | 190100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20231106 | 190000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20231106 | 185900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20231106 | 185800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20231106 | 185700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20231106 | 185600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20231106 | 185500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20231106 | 185400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20231106 | 185300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20231106 | 185200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20231106 | 185100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20231106 | 185000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20231106 | 184900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20231106 | 184800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 10269 |
| 33 | 20231106 | 184700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20231106 | 184600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20231106 | 184500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20231106 | 184400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20231106 | 184300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20231106 | 184200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20231106 | 184100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20231106 | 184000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20231106 | 183900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20231106 | 183800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20231106 | 183700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20231106 | 183600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20231106 | 183500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20231106 | 183400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20231106 | 183300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20231106 | 183200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20231106 | 183100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20231106 | 183000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20231106 | 182900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20231106 | 182800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20231106 | 182700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20231106 | 182600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20231106 | 182500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20231106 | 182400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20231106 | 182300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20231106 | 182200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20231106 | 182100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20231106 | 182000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20231106 | 181900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20231106 | 181800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 10269 |
| 63 | 20231106 | 181700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20231106 | 181600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20231106 | 181500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20231106 | 181400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20231106 | 181300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20231106 | 181200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20231106 | 181100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20231106 | 181000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20231106 | 180900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20231106 | 180800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20231106 | 180700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20231106 | 180600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20231106 | 180500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20231106 | 180400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20231106 | 180300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20231106 | 180200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20231106 | 180100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20231106 | 180000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20231106 | 175900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20231106 | 175800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20231106 | 175700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20231106 | 175600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20231106 | 175500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20231106 | 175400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20231106 | 175300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20231106 | 175200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20231106 | 175100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20231106 | 175000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20231106 | 174900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20231106 | 174800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 10269 |
| 93 | 20231106 | 174700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20231106 | 174600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20231106 | 174500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20231106 | 174400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20231106 | 174300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20231106 | 174200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20231106 | 174100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20231106 | 174000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20231106 | 173900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20231106 | 173800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20231106 | 173700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20231106 | 173600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20231106 | 173500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20231106 | 173400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20231106 | 173300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20231106 | 173200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20231106 | 173100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20231106 | 173000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20231106 | 172900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20231106 | 172800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20231106 | 172700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20231106 | 172600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20231106 | 172500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20231106 | 172400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20231106 | 172300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20231106 | 172200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20231106 | 172100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20231106 | 172000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20231106 | 171900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20231106 | 171800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 10269 |
| 123 | 20231106 | 171700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20231106 | 171600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20231106 | 171500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20231106 | 171400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20231106 | 171300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20231106 | 171200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20231106 | 171100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20231106 | 171000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20231106 | 170900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20231106 | 170800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20231106 | 170700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20231106 | 170600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20231106 | 170500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20231106 | 170400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20231106 | 170300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20231106 | 170200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20231106 | 170100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20231106 | 170000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20231106 | 165900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20231106 | 165800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20231106 | 165700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20231106 | 165600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20231106 | 165500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20231106 | 165400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20231106 | 165300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20231106 | 165200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20231106 | 165100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20231106 | 165000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20231106 | 164900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20231106 | 164800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 10269 |
| 153 | 20231106 | 164700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20231106 | 164600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20231106 | 164500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20231106 | 164400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20231106 | 164300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20231106 | 164200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20231106 | 164100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20231106 | 164000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20231106 | 163900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20231106 | 163800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20231106 | 163700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20231106 | 163600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20231106 | 163500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20231106 | 163400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20231106 | 163300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20231106 | 163200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20231106 | 163100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20231106 | 163000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20231106 | 162900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20231106 | 162800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20231106 | 162700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20231106 | 162600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20231106 | 162500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20231106 | 162400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20231106 | 162300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20231106 | 162200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20231106 | 162100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20231106 | 162000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20231106 | 161900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20231106 | 161800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 10269 |
| 183 | 20231106 | 161700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20231106 | 161600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20231106 | 161500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20231106 | 161400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20231106 | 161300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20231106 | 161200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20231106 | 161100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20231106 | 161000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20231106 | 160900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20231106 | 160800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20231106 | 160700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20231106 | 160600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20231106 | 160500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20231106 | 160400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20231106 | 160300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20231106 | 160200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20231106 | 160100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20231106 | 160000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20231106 | 155900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20231106 | 155800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20231106 | 155700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20231106 | 155600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20231106 | 155500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20231106 | 155400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20231106 | 155300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20231106 | 155200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20231106 | 155100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20231106 | 155000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20231106 | 154900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20231106 | 154800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 10269 |
| 213 | 20231106 | 154700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20231106 | 154600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20231106 | 154500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20231106 | 154400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20231106 | 154300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20231106 | 154200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20231106 | 154100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20231106 | 154000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 221 | 20231106 | 153900 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20231106 | 153800 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20231106 | 153700 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20231106 | 153600 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20231106 | 153500 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20231106 | 153400 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20231106 | 153300 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20231106 | 153200 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20231106 | 153100 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20231106 | 153000 | 4256995885 | 3825 | 3825 | 3825 | 3825 | 10269 |
| 231 | 20231106 | 152900 | 4217716960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20231106 | 152800 | 4217716960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 233 | 20231106 | 152700 | 4217716960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20231106 | 152600 | 4217716960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 235 | 20231106 | 152500 | 4217716960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 236 | 20231106 | 152400 | 4217716960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 237 | 20231106 | 152300 | 4217716960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 238 | 20231106 | 152200 | 4217716960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20231106 | 152100 | 4217716960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20231106 | 152000 | 4217716960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20231106 | 151900 | 4217716960 | 3825 | 3825 | 3825 | 3820 | 1285 |
| 242 | 20231106 | 151800 | 4212808035 | 3825 | 3835 | 3835 | 3825 | 2842 |
| 243 | 20231106 | 151700 | 4201933335 | 3835 | 3830 | 3835 | 3830 | 1410 |
| 244 | 20231106 | 151600 | 4196532960 | 3830 | 3830 | 3830 | 3830 | 215 |
| 245 | 20231106 | 151500 | 4195709510 | 3830 | 3830 | 3830 | 3830 | 124 |
| 246 | 20231106 | 151400 | 4195234590 | 3830 | 3825 | 3830 | 3825 | 758 |
| 247 | 20231106 | 151300 | 4192334820 | 3825 | 3820 | 3825 | 3820 | 2856 |
| 248 | 20231106 | 151200 | 4181420885 | 3815 | 3810 | 3815 | 3810 | 2890 |
| 249 | 20231106 | 151100 | 4170404060 | 3810 | 3810 | 3810 | 3805 | 193 |
| 250 | 20231106 | 151000 | 4169668735 | 3805 | 3810 | 3810 | 3805 | 1427 |
| 251 | 20231106 | 150900 | 4164238370 | 3800 | 3810 | 3810 | 3800 | 669 |
| 252 | 20231106 | 150800 | 4161696100 | 3795 | 3820 | 3820 | 3790 | 30112 |
| 253 | 20231106 | 150700 | 4047204245 | 3815 | 3815 | 3820 | 3810 | 12222 |
| 254 | 20231106 | 150600 | 4000562565 | 3815 | 3810 | 3815 | 3810 | 5411 |
| 255 | 20231106 | 150500 | 3979941260 | 3810 | 3820 | 3820 | 3810 | 1365 |
| 256 | 20231106 | 150400 | 3974734180 | 3820 | 3820 | 3820 | 3820 | 1 |
| 257 | 20231106 | 150300 | 3974730360 | 3820 | 3815 | 3820 | 3810 | 179 |
| 258 | 20231106 | 150200 | 3974047830 | 3815 | 3825 | 3825 | 3815 | 9538 |
| 259 | 20231106 | 150100 | 3937634385 | 3825 | 3825 | 3825 | 3825 | 1114 |
| 260 | 20231106 | 150000 | 3933373335 | 3825 | 3825 | 3825 | 3825 | 52 |
| 261 | 20231106 | 145900 | 3933174435 | 3820 | 3830 | 3830 | 3820 | 2074 |
| 262 | 20231106 | 145800 | 3925242235 | 3825 | 3825 | 3825 | 3825 | 0 |
| 263 | 20231106 | 145700 | 3925242235 | 3825 | 3825 | 3825 | 3825 | 148 |
| 264 | 20231106 | 145600 | 3924676135 | 3830 | 3830 | 3830 | 3825 | 2571 |
| 265 | 20231106 | 145500 | 3914841115 | 3825 | 3825 | 3830 | 3825 | 5782 |
| 266 | 20231106 | 145400 | 3892704725 | 3820 | 3830 | 3830 | 3820 | 1718 |
| 267 | 20231106 | 145300 | 3886141520 | 3820 | 3830 | 3830 | 3820 | 793 |
| 268 | 20231106 | 145200 | 3883108545 | 3830 | 3840 | 3840 | 3820 | 5340 |
| 269 | 20231106 | 145100 | 3862673105 | 3840 | 3835 | 3840 | 3830 | 1321 |
| 270 | 20231106 | 145000 | 3857607010 | 3835 | 3830 | 3835 | 3830 | 1820 |
| 271 | 20231106 | 144900 | 3850635910 | 3840 | 3840 | 3840 | 3830 | 1041 |
| 272 | 20231106 | 144800 | 3846643330 | 3835 | 3840 | 3840 | 3835 | 2579 |
| 273 | 20231106 | 144700 | 3836751690 | 3840 | 3835 | 3840 | 3835 | 420 |
| 274 | 20231106 | 144600 | 3835140940 | 3835 | 3830 | 3835 | 3830 | 2566 |
| 275 | 20231106 | 144500 | 3825303430 | 3830 | 3830 | 3835 | 3830 | 1469 |
| 276 | 20231106 | 144400 | 3819675820 | 3830 | 3835 | 3835 | 3825 | 2225 |
| 277 | 20231106 | 144300 | 3811153080 | 3835 | 3830 | 3835 | 3830 | 220 |
| 278 | 20231106 | 144200 | 3810309980 | 3835 | 3845 | 3845 | 3835 | 3742 |
| 279 | 20231106 | 144100 | 3795955120 | 3845 | 3840 | 3845 | 3840 | 541 |
| 280 | 20231106 | 144000 | 3793875770 | 3840 | 3840 | 3840 | 3835 | 1279 |
| 281 | 20231106 | 143900 | 3788965010 | 3840 | 3835 | 3840 | 3830 | 724 |
| 282 | 20231106 | 143800 | 3786187485 | 3835 | 3835 | 3840 | 3835 | 3309 |
| 283 | 20231106 | 143700 | 3773488425 | 3835 | 3830 | 3835 | 3825 | 411 |
| 284 | 20231106 | 143600 | 3771913525 | 3830 | 3840 | 3845 | 3830 | 5110 |
| 285 | 20231106 | 143500 | 3752326440 | 3835 | 3845 | 3845 | 3835 | 2596 |
| 286 | 20231106 | 143400 | 3742360300 | 3845 | 3845 | 3845 | 3840 | 262 |
| 287 | 20231106 | 143300 | 3741353510 | 3845 | 3840 | 3845 | 3840 | 211 |
| 288 | 20231106 | 143200 | 3740542930 | 3845 | 3845 | 3845 | 3845 | 753 |
| 289 | 20231106 | 143100 | 3737647645 | 3845 | 3855 | 3855 | 3840 | 7758 |
| 290 | 20231106 | 143000 | 3707785375 | 3860 | 3870 | 3870 | 3855 | 2193 |
| 291 | 20231106 | 142900 | 3699315485 | 3865 | 3870 | 3875 | 3865 | 3766 |
| 292 | 20231106 | 142800 | 3684739770 | 3870 | 3860 | 3870 | 3855 | 3645 |
| 293 | 20231106 | 142700 | 3670659160 | 3855 | 3855 | 3860 | 3850 | 1953 |
| 294 | 20231106 | 142600 | 3663122275 | 3855 | 3870 | 3870 | 3855 | 3847 |
| 295 | 20231106 | 142500 | 3648263565 | 3875 | 3845 | 3875 | 3845 | 11226 |
| 296 | 20231106 | 142400 | 3604883255 | 3845 | 3830 | 3850 | 3830 | 1908 |
| 297 | 20231106 | 142300 | 3597553275 | 3835 | 3820 | 3835 | 3815 | 1417 |
| 298 | 20231106 | 142200 | 3592131245 | 3820 | 3830 | 3830 | 3815 | 6127 |
| 299 | 20231106 | 142100 | 3568715600 | 3835 | 3830 | 3835 | 3830 | 213 |
| 300 | 20231106 | 142000 | 3567899480 | 3835 | 3830 | 3835 | 3825 | 188 |
| 301 | 20231106 | 141900 | 3567179395 | 3835 | 3830 | 3835 | 3830 | 634 |
| 302 | 20231106 | 141800 | 3564748695 | 3830 | 3825 | 3830 | 3825 | 2329 |
| 303 | 20231106 | 141700 | 3555831135 | 3820 | 3835 | 3835 | 3820 | 925 |
| 304 | 20231106 | 141600 | 3552284365 | 3840 | 3840 | 3840 | 3835 | 174 |
| 305 | 20231106 | 141500 | 3551616210 | 3835 | 3835 | 3835 | 3830 | 1926 |
| 306 | 20231106 | 141400 | 3544238545 | 3835 | 3835 | 3835 | 3830 | 182 |
| 307 | 20231106 | 141300 | 3543540585 | 3835 | 3825 | 3835 | 3825 | 1715 |
| 308 | 20231106 | 141200 | 3536965140 | 3825 | 3830 | 3830 | 3825 | 144 |
| 309 | 20231106 | 141100 | 3536413780 | 3820 | 3820 | 3825 | 3820 | 10148 |
| 310 | 20231106 | 141000 | 3497646430 | 3815 | 3820 | 3820 | 3815 | 610 |
| 311 | 20231106 | 140900 | 3495316825 | 3820 | 3830 | 3830 | 3820 | 4672 |
| 312 | 20231106 | 140800 | 3477460080 | 3830 | 3825 | 3830 | 3825 | 3038 |
| 313 | 20231106 | 140700 | 3465836715 | 3830 | 3830 | 3835 | 3830 | 170 |
| 314 | 20231106 | 140600 | 3465185610 | 3830 | 3830 | 3830 | 3825 | 1724 |
| 315 | 20231106 | 140500 | 3458583400 | 3825 | 3830 | 3830 | 3825 | 139 |
| 316 | 20231106 | 140400 | 3458051675 | 3830 | 3835 | 3840 | 3830 | 11672 |
| 317 | 20231106 | 140300 | 3413324560 | 3840 | 3835 | 3840 | 3835 | 431 |
| 318 | 20231106 | 140200 | 3411670510 | 3840 | 3845 | 3845 | 3840 | 117 |
| 319 | 20231106 | 140100 | 3411220980 | 3845 | 3845 | 3845 | 3840 | 2897 |
| 320 | 20231106 | 140000 | 3400090995 | 3850 | 3850 | 3850 | 3850 | 385 |
| 321 | 20231106 | 135900 | 3398608745 | 3855 | 3845 | 3855 | 3845 | 1010 |
| 322 | 20231106 | 135800 | 3394719750 | 3845 | 3850 | 3850 | 3845 | 291 |
| 323 | 20231106 | 135700 | 3393599850 | 3845 | 3845 | 3850 | 3840 | 2097 |
| 324 | 20231106 | 135600 | 3385531260 | 3840 | 3840 | 3845 | 3840 | 274 |
| 325 | 20231106 | 135500 | 3384478925 | 3845 | 3840 | 3845 | 3840 | 782 |
| 326 | 20231106 | 135400 | 3381472735 | 3845 | 3845 | 3845 | 3840 | 1233 |
| 327 | 20231106 | 135300 | 3376732560 | 3845 | 3845 | 3845 | 3840 | 541 |
| 328 | 20231106 | 135200 | 3374653040 | 3845 | 3835 | 3845 | 3835 | 3853 |
| 329 | 20231106 | 135100 | 3359874735 | 3835 | 3835 | 3835 | 3830 | 2113 |
| 330 | 20231106 | 135000 | 3351772110 | 3840 | 3835 | 3840 | 3835 | 1086 |
| 331 | 20231106 | 134900 | 3347606800 | 3830 | 3835 | 3835 | 3830 | 1528 |
| 332 | 20231106 | 134800 | 3341754555 | 3830 | 3840 | 3840 | 3830 | 3538 |
| 333 | 20231106 | 134700 | 3328196290 | 3840 | 3835 | 3840 | 3835 | 1009 |
| 334 | 20231106 | 134600 | 3324322325 | 3830 | 3835 | 3835 | 3830 | 398 |
| 335 | 20231106 | 134500 | 3322796580 | 3835 | 3830 | 3835 | 3830 | 672 |
| 336 | 20231106 | 134400 | 3320220170 | 3835 | 3830 | 3835 | 3830 | 2716 |
| 337 | 20231106 | 134300 | 3309810110 | 3835 | 3835 | 3835 | 3835 | 1002 |
| 338 | 20231106 | 134200 | 3305967440 | 3830 | 3840 | 3840 | 3830 | 840 |
| 339 | 20231106 | 134100 | 3302746315 | 3840 | 3840 | 3840 | 3835 | 190 |
| 340 | 20231106 | 134000 | 3302017310 | 3835 | 3830 | 3835 | 3830 | 546 |
| 341 | 20231106 | 133900 | 3299924460 | 3830 | 3830 | 3835 | 3830 | 211 |
| 342 | 20231106 | 133800 | 3299115525 | 3835 | 3840 | 3840 | 3835 | 2234 |
| 343 | 20231106 | 133700 | 3290543310 | 3835 | 3835 | 3835 | 3830 | 470 |
| 344 | 20231106 | 133600 | 3288741460 | 3825 | 3830 | 3830 | 3825 | 1297 |
| 345 | 20231106 | 133500 | 3283774165 | 3830 | 3825 | 3830 | 3825 | 373 |
| 346 | 20231106 | 133400 | 3282346550 | 3820 | 3830 | 3830 | 3820 | 5576 |
| 347 | 20231106 | 133300 | 3261026020 | 3830 | 3825 | 3830 | 3825 | 1003 |
| 348 | 20231106 | 133200 | 3257185245 | 3825 | 3825 | 3825 | 3825 | 356 |
| 349 | 20231106 | 133100 | 3255823545 | 3825 | 3820 | 3830 | 3820 | 1990 |
| 350 | 20231106 | 133000 | 3248212420 | 3825 | 3830 | 3830 | 3820 | 2791 |
| 351 | 20231106 | 132900 | 3237539160 | 3830 | 3835 | 3840 | 3830 | 3887 |
| 352 | 20231106 | 132800 | 3222634690 | 3840 | 3840 | 3845 | 3835 | 961 |
| 353 | 20231106 | 132700 | 3218945080 | 3845 | 3865 | 3865 | 3840 | 11605 |
| 354 | 20231106 | 132600 | 3174271015 | 3865 | 3850 | 3865 | 3850 | 909 |
| 355 | 20231106 | 132500 | 3170764170 | 3850 | 3860 | 3860 | 3850 | 2664 |
| 356 | 20231106 | 132400 | 3160500750 | 3865 | 3855 | 3865 | 3850 | 727 |
| 357 | 20231106 | 132300 | 3157697540 | 3860 | 3860 | 3860 | 3855 | 3192 |
| 358 | 20231106 | 132200 | 3145391580 | 3860 | 3860 | 3865 | 3855 | 1105 |
| 359 | 20231106 | 132100 | 3141123055 | 3860 | 3865 | 3865 | 3860 | 843 |
| 360 | 20231106 | 132000 | 3137868205 | 3870 | 3865 | 3870 | 3865 | 2162 |
| 361 | 20231106 | 131900 | 3129506405 | 3865 | 3860 | 3865 | 3855 | 2563 |
| 362 | 20231106 | 131800 | 3119611580 | 3850 | 3855 | 3855 | 3850 | 86 |
| 363 | 20231106 | 131700 | 3119280165 | 3850 | 3855 | 3855 | 3850 | 2162 |
| 364 | 20231106 | 131600 | 3110951620 | 3850 | 3865 | 3865 | 3850 | 2971 |
| 365 | 20231106 | 131500 | 3099489285 | 3865 | 3870 | 3870 | 3860 | 1794 |
| 366 | 20231106 | 131400 | 3092547895 | 3865 | 3865 | 3865 | 3865 | 3680 |
| 367 | 20231106 | 131300 | 3078324695 | 3865 | 3860 | 3870 | 3855 | 4390 |
| 368 | 20231106 | 131200 | 3061363505 | 3855 | 3845 | 3855 | 3845 | 8140 |
| 369 | 20231106 | 131100 | 3030010515 | 3845 | 3845 | 3845 | 3845 | 150 |
| 370 | 20231106 | 131000 | 3029433765 | 3845 | 3845 | 3845 | 3845 | 1067 |
| 371 | 20231106 | 130900 | 3025331150 | 3840 | 3835 | 3840 | 3815 | 4675 |
| 372 | 20231106 | 130800 | 3007408890 | 3835 | 3835 | 3835 | 3835 | 1242 |
| 373 | 20231106 | 130700 | 3002645820 | 3830 | 3835 | 3835 | 3830 | 23 |
| 374 | 20231106 | 130600 | 3002557625 | 3835 | 3835 | 3835 | 3825 | 323 |
| 375 | 20231106 | 130500 | 3001319205 | 3835 | 3835 | 3835 | 3835 | 578 |
| 376 | 20231106 | 130400 | 2999102575 | 3830 | 3825 | 3835 | 3825 | 175 |
| 377 | 20231106 | 130300 | 2998432725 | 3825 | 3835 | 3840 | 3825 | 2302 |
| 378 | 20231106 | 130200 | 2989603565 | 3840 | 3840 | 3840 | 3835 | 1416 |
| 379 | 20231106 | 130100 | 2984166130 | 3840 | 3840 | 3840 | 3840 | 1562 |
| 380 | 20231106 | 130000 | 2978168050 | 3840 | 3840 | 3840 | 3835 | 484 |
| 381 | 20231106 | 125900 | 2976310105 | 3840 | 3845 | 3845 | 3840 | 1182 |
| 382 | 20231106 | 125800 | 2971770660 | 3840 | 3845 | 3845 | 3840 | 1321 |
| 383 | 20231106 | 125700 | 2966692670 | 3845 | 3840 | 3845 | 3840 | 1344 |
| 384 | 20231106 | 125600 | 2961531425 | 3845 | 3845 | 3845 | 3840 | 1433 |
| 385 | 20231106 | 125500 | 2956022110 | 3845 | 3845 | 3845 | 3840 | 474 |
| 386 | 20231106 | 125400 | 2954200155 | 3840 | 3845 | 3845 | 3840 | 1289 |
| 387 | 20231106 | 125300 | 2949246340 | 3845 | 3840 | 3845 | 3840 | 1725 |
| 388 | 20231106 | 125200 | 2942614285 | 3845 | 3840 | 3845 | 3840 | 722 |
| 389 | 20231106 | 125100 | 2939838970 | 3840 | 3840 | 3845 | 3835 | 1446 |
| 390 | 20231106 | 125000 | 2934287860 | 3840 | 3840 | 3845 | 3840 | 2153 |
| 391 | 20231106 | 124900 | 2926018155 | 3840 | 3835 | 3840 | 3835 | 1293 |
| 392 | 20231106 | 124800 | 2921055425 | 3830 | 3835 | 3835 | 3830 | 2000 |
| 393 | 20231106 | 124700 | 2913385930 | 3835 | 3830 | 3835 | 3830 | 1114 |
| 394 | 20231106 | 124600 | 2909114310 | 3830 | 3830 | 3830 | 3825 | 1030 |
| 395 | 20231106 | 124500 | 2905172365 | 3830 | 3830 | 3830 | 3825 | 161 |
| 396 | 20231106 | 124400 | 2904555785 | 3830 | 3825 | 3830 | 3825 | 3395 |
| 397 | 20231106 | 124300 | 2891553475 | 3825 | 3830 | 3830 | 3825 | 75 |
| 398 | 20231106 | 124200 | 2891266525 | 3820 | 3820 | 3830 | 3820 | 948 |
| 399 | 20231106 | 124100 | 2887637065 | 3830 | 3825 | 3830 | 3820 | 277 |
| 400 | 20231106 | 124000 | 2886578075 | 3830 | 3825 | 3830 | 3820 | 1430 |
| 401 | 20231106 | 123900 | 2881105825 | 3825 | 3820 | 3825 | 3820 | 653 |
| 402 | 20231106 | 123800 | 2878609790 | 3825 | 3825 | 3825 | 3825 | 1263 |
| 403 | 20231106 | 123700 | 2873778815 | 3825 | 3820 | 3825 | 3820 | 1726 |
| 404 | 20231106 | 123600 | 2867181465 | 3820 | 3815 | 3820 | 3815 | 501 |
| 405 | 20231106 | 123500 | 2865267785 | 3815 | 3825 | 3825 | 3815 | 952 |
| 406 | 20231106 | 123400 | 2861627660 | 3825 | 3815 | 3825 | 3815 | 1750 |
| 407 | 20231106 | 123300 | 2854950655 | 3815 | 3805 | 3815 | 3805 | 2610 |
| 408 | 20231106 | 123200 | 2845007420 | 3805 | 3805 | 3805 | 3800 | 200 |
| 409 | 20231106 | 123100 | 2844246850 | 3805 | 3805 | 3805 | 3805 | 172 |
| 410 | 20231106 | 123000 | 2843592390 | 3805 | 3800 | 3805 | 3800 | 726 |
| 411 | 20231106 | 122900 | 2840830080 | 3800 | 3805 | 3805 | 3800 | 227 |
| 412 | 20231106 | 122800 | 2839966910 | 3805 | 3805 | 3810 | 3800 | 1167 |
| 413 | 20231106 | 122700 | 2835526795 | 3805 | 3805 | 3805 | 3805 | 1278 |
| 414 | 20231106 | 122600 | 2830664005 | 3805 | 3810 | 3810 | 3805 | 345 |
| 415 | 20231106 | 122500 | 2829350120 | 3805 | 3800 | 3805 | 3800 | 421 |
| 416 | 20231106 | 122400 | 2827748835 | 3800 | 3800 | 3805 | 3800 | 513 |
| 417 | 20231106 | 122300 | 2825797820 | 3800 | 3800 | 3800 | 3800 | 457 |
| 418 | 20231106 | 122200 | 2824061220 | 3795 | 3790 | 3795 | 3790 | 474 |
| 419 | 20231106 | 122100 | 2822262430 | 3790 | 3780 | 3795 | 3780 | 2130 |
| 420 | 20231106 | 122000 | 2814182655 | 3780 | 3790 | 3790 | 3780 | 1609 |
| 421 | 20231106 | 121900 | 2808089715 | 3790 | 3790 | 3790 | 3790 | 414 |
| 422 | 20231106 | 121800 | 2806520655 | 3790 | 3795 | 3805 | 3790 | 3334 |
| 423 | 20231106 | 121700 | 2793869790 | 3795 | 3800 | 3805 | 3795 | 5526 |
| 424 | 20231106 | 121600 | 2772882330 | 3800 | 3800 | 3810 | 3800 | 932 |
| 425 | 20231106 | 121500 | 2769332620 | 3805 | 3800 | 3805 | 3800 | 179 |
| 426 | 20231106 | 121400 | 2768651650 | 3800 | 3805 | 3810 | 3800 | 1013 |
| 427 | 20231106 | 121300 | 2764793825 | 3805 | 3800 | 3805 | 3800 | 1408 |
| 428 | 20231106 | 121200 | 2759443175 | 3800 | 3805 | 3805 | 3800 | 574 |
| 429 | 20231106 | 121100 | 2757259110 | 3805 | 3810 | 3810 | 3800 | 2498 |
| 430 | 20231106 | 121000 | 2747744790 | 3810 | 3800 | 3810 | 3800 | 147 |
| 431 | 20231106 | 120900 | 2747185850 | 3810 | 3805 | 3810 | 3800 | 1059 |
| 432 | 20231106 | 120800 | 2743152415 | 3810 | 3805 | 3810 | 3805 | 67 |
| 433 | 20231106 | 120700 | 2742897200 | 3805 | 3790 | 3805 | 3790 | 12719 |
| 434 | 20231106 | 120600 | 2694572650 | 3780 | 3795 | 3795 | 3770 | 13342 |
| 435 | 20231106 | 120500 | 2644089150 | 3795 | 3790 | 3795 | 3790 | 222 |
| 436 | 20231106 | 120400 | 2643247230 | 3790 | 3795 | 3800 | 3790 | 1114 |
| 437 | 20231106 | 120300 | 2639016265 | 3790 | 3795 | 3795 | 3790 | 174 |
| 438 | 20231106 | 120200 | 2638356785 | 3800 | 3790 | 3800 | 3790 | 4594 |
| 439 | 20231106 | 120100 | 2620919890 | 3790 | 3790 | 3795 | 3790 | 60 |
| 440 | 20231106 | 120000 | 2620692240 | 3790 | 3790 | 3795 | 3790 | 1693 |
| 441 | 20231106 | 115900 | 2614271030 | 3790 | 3785 | 3790 | 3785 | 223 |
| 442 | 20231106 | 115800 | 2613426805 | 3785 | 3790 | 3790 | 3785 | 461 |
| 443 | 20231106 | 115700 | 2611679650 | 3795 | 3795 | 3795 | 3790 | 1293 |
| 444 | 20231106 | 115600 | 2606773405 | 3790 | 3790 | 3795 | 3790 | 1171 |
| 445 | 20231106 | 115500 | 2602335065 | 3790 | 3790 | 3790 | 3790 | 3101 |
| 446 | 20231106 | 115400 | 2590582275 | 3795 | 3810 | 3815 | 3790 | 13462 |
| 447 | 20231106 | 115300 | 2539435395 | 3815 | 3810 | 3815 | 3810 | 687 |
| 448 | 20231106 | 115200 | 2536817055 | 3805 | 3810 | 3810 | 3805 | 216 |
| 449 | 20231106 | 115100 | 2535994660 | 3810 | 3805 | 3810 | 3800 | 182 |
| 450 | 20231106 | 115000 | 2535302225 | 3805 | 3800 | 3805 | 3795 | 1151 |
| 451 | 20231106 | 114900 | 2530924935 | 3805 | 3800 | 3805 | 3800 | 264 |
| 452 | 20231106 | 114800 | 2529920985 | 3805 | 3800 | 3805 | 3795 | 1257 |
| 453 | 20231106 | 114700 | 2525141075 | 3800 | 3800 | 3800 | 3800 | 186 |
| 454 | 20231106 | 114600 | 2524434275 | 3800 | 3800 | 3800 | 3800 | 884 |
| 455 | 20231106 | 114500 | 2521075075 | 3795 | 3790 | 3795 | 3790 | 785 |
| 456 | 20231106 | 114400 | 2518096215 | 3795 | 3805 | 3805 | 3790 | 5123 |
| 457 | 20231106 | 114300 | 2498674780 | 3800 | 3800 | 3800 | 3795 | 986 |
| 458 | 20231106 | 114200 | 2494928855 | 3800 | 3800 | 3800 | 3795 | 1157 |
| 459 | 20231106 | 114100 | 2490532940 | 3800 | 3795 | 3800 | 3795 | 1125 |
| 460 | 20231106 | 114000 | 2486258510 | 3800 | 3795 | 3800 | 3790 | 274 |
| 461 | 20231106 | 113900 | 2485219225 | 3790 | 3790 | 3795 | 3790 | 1182 |
| 462 | 20231106 | 113800 | 2480733705 | 3790 | 3795 | 3795 | 3790 | 249 |
| 463 | 20231106 | 113700 | 2479789315 | 3795 | 3795 | 3795 | 3795 | 1007 |
| 464 | 20231106 | 113600 | 2475967750 | 3790 | 3795 | 3795 | 3785 | 1331 |
| 465 | 20231106 | 113500 | 2470924485 | 3795 | 3795 | 3800 | 3795 | 573 |
| 466 | 20231106 | 113400 | 2468749700 | 3800 | 3795 | 3800 | 3790 | 1100 |
| 467 | 20231106 | 113300 | 2464576265 | 3795 | 3790 | 3795 | 3790 | 742 |
| 468 | 20231106 | 113200 | 2461762410 | 3795 | 3785 | 3795 | 3785 | 1047 |
| 469 | 20231106 | 113100 | 2457793595 | 3785 | 3785 | 3785 | 3785 | 182 |
| 470 | 20231106 | 113000 | 2457104725 | 3785 | 3785 | 3790 | 3780 | 1333 |
| 471 | 20231106 | 112900 | 2452060955 | 3785 | 3780 | 3785 | 3780 | 1537 |
| 472 | 20231106 | 112800 | 2446249055 | 3785 | 3790 | 3790 | 3785 | 742 |
| 473 | 20231106 | 112700 | 2443440290 | 3790 | 3790 | 3790 | 3780 | 790 |
| 474 | 20231106 | 112600 | 2440449065 | 3790 | 3790 | 3790 | 3790 | 1971 |
| 475 | 20231106 | 112500 | 2432978975 | 3795 | 3790 | 3795 | 3790 | 282 |
| 476 | 20231106 | 112400 | 2431909910 | 3790 | 3790 | 3790 | 3785 | 1989 |
| 477 | 20231106 | 112300 | 2424376720 | 3785 | 3795 | 3795 | 3785 | 1063 |
| 478 | 20231106 | 112200 | 2420348465 | 3795 | 3790 | 3795 | 3780 | 1517 |
| 479 | 20231106 | 112100 | 2414602050 | 3785 | 3775 | 3785 | 3770 | 2778 |
| 480 | 20231106 | 112000 | 2404095175 | 3790 | 3775 | 3795 | 3770 | 1842 |
| 481 | 20231106 | 111900 | 2397128135 | 3770 | 3785 | 3795 | 3770 | 4302 |
| 482 | 20231106 | 111800 | 2380868320 | 3785 | 3800 | 3800 | 3775 | 9678 |
| 483 | 20231106 | 111700 | 2344264495 | 3790 | 3795 | 3795 | 3790 | 694 |
| 484 | 20231106 | 111600 | 2341633670 | 3800 | 3795 | 3800 | 3790 | 1364 |
| 485 | 20231106 | 111500 | 2336460725 | 3790 | 3780 | 3795 | 3780 | 146 |
| 486 | 20231106 | 111400 | 2335907620 | 3780 | 3785 | 3800 | 3780 | 3562 |
| 487 | 20231106 | 111300 | 2322413795 | 3795 | 3795 | 3795 | 3785 | 1970 |
| 488 | 20231106 | 111200 | 2314941715 | 3795 | 3795 | 3795 | 3795 | 209 |
| 489 | 20231106 | 111100 | 2314148560 | 3800 | 3795 | 3800 | 3795 | 1644 |
| 490 | 20231106 | 111000 | 2307904580 | 3790 | 3780 | 3790 | 3780 | 2933 |
| 491 | 20231106 | 110900 | 2296804620 | 3785 | 3780 | 3785 | 3780 | 1057 |
| 492 | 20231106 | 110800 | 2292805510 | 3775 | 3795 | 3795 | 3765 | 22114 |
| 493 | 20231106 | 110700 | 2209294170 | 3790 | 3805 | 3810 | 3790 | 6975 |
| 494 | 20231106 | 110600 | 2182817680 | 3805 | 3800 | 3810 | 3800 | 1210 |
| 495 | 20231106 | 110500 | 2178211645 | 3805 | 3805 | 3805 | 3800 | 2446 |
| 496 | 20231106 | 110400 | 2168913670 | 3800 | 3800 | 3805 | 3800 | 1828 |
| 497 | 20231106 | 110300 | 2161964440 | 3795 | 3800 | 3805 | 3795 | 289 |
| 498 | 20231106 | 110200 | 2160866380 | 3800 | 3800 | 3805 | 3800 | 2667 |
| 499 | 20231106 | 110100 | 2150731180 | 3805 | 3800 | 3810 | 3800 | 10205 |
| 500 | 20231106 | 110000 | 2111951760 | 3815 | 3815 | 3815 | 3805 | 16445 |
| 501 | 20231106 | 105900 | 2049320850 | 3820 | 3830 | 3830 | 3820 | 5050 |
| 502 | 20231106 | 105800 | 2030009920 | 3825 | 3840 | 3840 | 3825 | 2723 |
| 503 | 20231106 | 105700 | 2019580610 | 3830 | 3840 | 3840 | 3830 | 439 |
| 504 | 20231106 | 105600 | 2017896225 | 3835 | 3830 | 3835 | 3830 | 165 |
| 505 | 20231106 | 105500 | 2017264020 | 3830 | 3830 | 3830 | 3830 | 653 |
| 506 | 20231106 | 105400 | 2014763030 | 3830 | 3835 | 3835 | 3830 | 543 |
| 507 | 20231106 | 105300 | 2012682770 | 3835 | 3825 | 3835 | 3825 | 966 |
| 508 | 20231106 | 105200 | 2008985915 | 3830 | 3830 | 3830 | 3825 | 357 |
| 509 | 20231106 | 105100 | 2007619175 | 3830 | 3825 | 3830 | 3825 | 837 |
| 510 | 20231106 | 105000 | 2004414380 | 3830 | 3840 | 3850 | 3830 | 2964 |
| 511 | 20231106 | 104900 | 1993049910 | 3850 | 3850 | 3850 | 3835 | 844 |
| 512 | 20231106 | 104800 | 1989807945 | 3850 | 3835 | 3850 | 3835 | 1748 |
| 513 | 20231106 | 104700 | 1983099695 | 3840 | 3835 | 3850 | 3835 | 251 |
| 514 | 20231106 | 104600 | 1982135240 | 3835 | 3840 | 3845 | 3835 | 380 |
| 515 | 20231106 | 104500 | 1980676575 | 3845 | 3840 | 3850 | 3840 | 302 |
| 516 | 20231106 | 104400 | 1979516825 | 3840 | 3845 | 3845 | 3840 | 727 |
| 517 | 20231106 | 104300 | 1976723380 | 3845 | 3845 | 3845 | 3840 | 1453 |
| 518 | 20231106 | 104200 | 1971141125 | 3855 | 3855 | 3855 | 3845 | 1991 |
| 519 | 20231106 | 104100 | 1963475345 | 3855 | 3850 | 3860 | 3850 | 494 |
| 520 | 20231106 | 104000 | 1961569995 | 3855 | 3850 | 3855 | 3850 | 118 |
| 521 | 20231106 | 103900 | 1961115150 | 3850 | 3870 | 3870 | 3850 | 5694 |
| 522 | 20231106 | 103800 | 1939126790 | 3870 | 3860 | 3870 | 3860 | 3227 |
| 523 | 20231106 | 103700 | 1926662415 | 3855 | 3845 | 3855 | 3845 | 3321 |
| 524 | 20231106 | 103600 | 1913862140 | 3845 | 3850 | 3850 | 3840 | 646 |
| 525 | 20231106 | 103500 | 1911378960 | 3845 | 3845 | 3845 | 3840 | 300 |
| 526 | 20231106 | 103400 | 1910226025 | 3840 | 3845 | 3845 | 3840 | 167 |
| 527 | 20231106 | 103300 | 1909584175 | 3850 | 3845 | 3850 | 3840 | 1206 |
| 528 | 20231106 | 103200 | 1904950235 | 3845 | 3840 | 3845 | 3835 | 1134 |
| 529 | 20231106 | 103100 | 1900595600 | 3840 | 3850 | 3855 | 3840 | 4614 |
| 530 | 20231106 | 103000 | 1882836825 | 3850 | 3845 | 3850 | 3845 | 1957 |
| 531 | 20231106 | 102900 | 1875302995 | 3845 | 3835 | 3845 | 3835 | 2364 |
| 532 | 20231106 | 102800 | 1866216825 | 3835 | 3830 | 3835 | 3830 | 4948 |
| 533 | 20231106 | 102700 | 1847258870 | 3825 | 3825 | 3825 | 3815 | 1645 |
| 534 | 20231106 | 102600 | 1840967540 | 3820 | 3825 | 3825 | 3820 | 2306 |
| 535 | 20231106 | 102500 | 1832156365 | 3820 | 3820 | 3825 | 3820 | 500 |
| 536 | 20231106 | 102400 | 1830245255 | 3820 | 3820 | 3825 | 3820 | 708 |
| 537 | 20231106 | 102300 | 1827540380 | 3815 | 3810 | 3820 | 3810 | 3260 |
| 538 | 20231106 | 102200 | 1815099085 | 3810 | 3815 | 3815 | 3810 | 984 |
| 539 | 20231106 | 102100 | 1811345695 | 3815 | 3815 | 3820 | 3815 | 3172 |
| 540 | 20231106 | 102000 | 1799244240 | 3820 | 3815 | 3820 | 3815 | 189 |
| 541 | 20231106 | 101900 | 1798523145 | 3820 | 3815 | 3820 | 3815 | 768 |
| 542 | 20231106 | 101800 | 1795590235 | 3815 | 3810 | 3820 | 3810 | 206 |
| 543 | 20231106 | 101700 | 1794804115 | 3810 | 3810 | 3820 | 3810 | 1068 |
| 544 | 20231106 | 101600 | 1790726590 | 3810 | 3815 | 3820 | 3810 | 3623 |
| 545 | 20231106 | 101500 | 1776890205 | 3810 | 3815 | 3815 | 3805 | 6029 |
| 546 | 20231106 | 101400 | 1753915435 | 3815 | 3815 | 3815 | 3805 | 2374 |
| 547 | 20231106 | 101300 | 1744864620 | 3820 | 3825 | 3830 | 3820 | 4761 |
| 548 | 20231106 | 101200 | 1726676175 | 3825 | 3820 | 3825 | 3820 | 703 |
| 549 | 20231106 | 101100 | 1723987780 | 3825 | 3805 | 3825 | 3805 | 2134 |
| 550 | 20231106 | 101000 | 1715842485 | 3805 | 3790 | 3815 | 3790 | 16036 |
| 551 | 20231106 | 100900 | 1654854645 | 3790 | 3790 | 3795 | 3790 | 587 |
| 552 | 20231106 | 100800 | 1652629740 | 3790 | 3795 | 3795 | 3790 | 1482 |
| 553 | 20231106 | 100700 | 1647006120 | 3800 | 3795 | 3800 | 3795 | 1873 |
| 554 | 20231106 | 100600 | 1639897910 | 3795 | 3795 | 3795 | 3790 | 200 |
| 555 | 20231106 | 100500 | 1639139175 | 3800 | 3800 | 3800 | 3790 | 153 |
| 556 | 20231106 | 100400 | 1638558595 | 3790 | 3795 | 3795 | 3790 | 175 |
| 557 | 20231106 | 100300 | 1637894540 | 3790 | 3785 | 3790 | 3785 | 445 |
| 558 | 20231106 | 100200 | 1636210050 | 3785 | 3800 | 3805 | 3785 | 9734 |
| 559 | 20231106 | 100100 | 1599296770 | 3790 | 3800 | 3800 | 3790 | 6324 |
| 560 | 20231106 | 100000 | 1575305945 | 3800 | 3810 | 3810 | 3795 | 10382 |
| 561 | 20231106 | 095900 | 1535828685 | 3805 | 3805 | 3810 | 3800 | 15984 |
| 562 | 20231106 | 095800 | 1474975710 | 3810 | 3810 | 3810 | 3805 | 3059 |
| 563 | 20231106 | 095700 | 1463328410 | 3820 | 3810 | 3820 | 3810 | 1195 |
| 564 | 20231106 | 095600 | 1458772915 | 3815 | 3815 | 3815 | 3810 | 1080 |
| 565 | 20231106 | 095500 | 1454653220 | 3810 | 3815 | 3815 | 3810 | 1703 |
| 566 | 20231106 | 095400 | 1448164500 | 3815 | 3820 | 3820 | 3810 | 1378 |
| 567 | 20231106 | 095300 | 1442906070 | 3820 | 3825 | 3825 | 3820 | 701 |
| 568 | 20231106 | 095200 | 1440227975 | 3825 | 3830 | 3830 | 3820 | 4304 |
| 569 | 20231106 | 095100 | 1423778875 | 3830 | 3820 | 3845 | 3815 | 2528 |
| 570 | 20231106 | 095000 | 1414112805 | 3820 | 3820 | 3820 | 3820 | 1692 |
| 571 | 20231106 | 094900 | 1407649365 | 3820 | 3820 | 3820 | 3820 | 1055 |
| 572 | 20231106 | 094800 | 1403619265 | 3825 | 3820 | 3825 | 3820 | 3225 |
| 573 | 20231106 | 094700 | 1391299555 | 3810 | 3810 | 3815 | 3805 | 2217 |
| 574 | 20231106 | 094600 | 1382852815 | 3810 | 3810 | 3820 | 3810 | 1778 |
| 575 | 20231106 | 094500 | 1376066415 | 3805 | 3805 | 3810 | 3795 | 10325 |
| 576 | 20231106 | 094400 | 1336765935 | 3805 | 3805 | 3810 | 3800 | 1995 |
| 577 | 20231106 | 094300 | 1329178620 | 3805 | 3820 | 3820 | 3805 | 7873 |
| 578 | 20231106 | 094200 | 1299177510 | 3820 | 3820 | 3820 | 3805 | 1493 |
| 579 | 20231106 | 094100 | 1293484025 | 3815 | 3810 | 3815 | 3805 | 1542 |
| 580 | 20231106 | 094000 | 1287607225 | 3810 | 3805 | 3810 | 3805 | 608 |
| 581 | 20231106 | 093900 | 1285291470 | 3800 | 3800 | 3805 | 3795 | 2856 |
| 582 | 20231106 | 093800 | 1274438515 | 3800 | 3800 | 3810 | 3795 | 4556 |
| 583 | 20231106 | 093700 | 1257132765 | 3800 | 3785 | 3800 | 3785 | 3343 |
| 584 | 20231106 | 093600 | 1244475390 | 3785 | 3775 | 3810 | 3770 | 2605 |
| 585 | 20231106 | 093500 | 1234587945 | 3775 | 3775 | 3785 | 3770 | 1636 |
| 586 | 20231106 | 093400 | 1228414355 | 3775 | 3795 | 3800 | 3775 | 4995 |
| 587 | 20231106 | 093300 | 1209483075 | 3800 | 3790 | 3800 | 3785 | 6284 |
| 588 | 20231106 | 093200 | 1185668365 | 3790 | 3790 | 3790 | 3785 | 1092 |
| 589 | 20231106 | 093100 | 1181533000 | 3790 | 3770 | 3790 | 3770 | 4939 |
| 590 | 20231106 | 093000 | 1162883710 | 3765 | 3755 | 3765 | 3755 | 580 |
| 591 | 20231106 | 092900 | 1160703300 | 3760 | 3760 | 3760 | 3750 | 1643 |
| 592 | 20231106 | 092800 | 1154534160 | 3760 | 3760 | 3765 | 3755 | 2148 |
| 593 | 20231106 | 092700 | 1146457645 | 3755 | 3760 | 3765 | 3750 | 3017 |
| 594 | 20231106 | 092600 | 1135128990 | 3760 | 3760 | 3760 | 3755 | 5605 |
| 595 | 20231106 | 092500 | 1114057075 | 3760 | 3750 | 3760 | 3750 | 1110 |
| 596 | 20231106 | 092400 | 1109887125 | 3750 | 3750 | 3760 | 3740 | 5377 |
| 597 | 20231106 | 092300 | 1089714250 | 3740 | 3765 | 3765 | 3740 | 5761 |
| 598 | 20231106 | 092200 | 1068109895 | 3765 | 3745 | 3765 | 3745 | 5327 |
| 599 | 20231106 | 092100 | 1048114445 | 3750 | 3780 | 3780 | 3745 | 20632 |
| 600 | 20231106 | 092000 | 970525965 | 3780 | 3795 | 3795 | 3780 | 1235 |
| 601 | 20231106 | 091900 | 965848330 | 3795 | 3775 | 3795 | 3775 | 2818 |
| 602 | 20231106 | 091800 | 955188420 | 3775 | 3775 | 3785 | 3775 | 7879 |
| 603 | 20231106 | 091700 | 925402970 | 3775 | 3775 | 3780 | 3770 | 1917 |
| 604 | 20231106 | 091600 | 918159775 | 3775 | 3775 | 3780 | 3770 | 1770 |
| 605 | 20231106 | 091500 | 911477900 | 3775 | 3760 | 3775 | 3760 | 4119 |
| 606 | 20231106 | 091400 | 895967890 | 3765 | 3795 | 3795 | 3765 | 7637 |
| 607 | 20231106 | 091300 | 867141380 | 3795 | 3785 | 3800 | 3780 | 5424 |
| 608 | 20231106 | 091200 | 846575800 | 3780 | 3785 | 3800 | 3770 | 4464 |
| 609 | 20231106 | 091100 | 829708465 | 3780 | 3760 | 3780 | 3760 | 2105 |
| 610 | 20231106 | 091000 | 821759380 | 3755 | 3735 | 3765 | 3730 | 23458 |
| 611 | 20231106 | 090900 | 733872540 | 3740 | 3770 | 3770 | 3740 | 13950 |
| 612 | 20231106 | 090800 | 681525970 | 3780 | 3760 | 3780 | 3755 | 11239 |
| 613 | 20231106 | 090700 | 639109780 | 3755 | 3780 | 3790 | 3745 | 29891 |
| 614 | 20231106 | 090600 | 526633715 | 3785 | 3800 | 3855 | 3780 | 22326 |
| 615 | 20231106 | 090500 | 441717600 | 3800 | 3850 | 3850 | 3800 | 16219 |
| 616 | 20231106 | 090400 | 379885705 | 3860 | 3845 | 3865 | 3845 | 7648 |
| 617 | 20231106 | 090300 | 350398010 | 3845 | 3830 | 3860 | 3830 | 11488 |
| 618 | 20231106 | 090200 | 306181370 | 3830 | 3840 | 3840 | 3805 | 22684 |
| 619 | 20231106 | 090100 | 219542620 | 3840 | 3875 | 3875 | 3840 | 7572 |
| 620 | 20231106 | 090000 | 190367895 | 3875 | 3900 | 3900 | 3875 | 48859 |