31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 193700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 4439 |
| 3 | 20231106 | 193600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 4 | 20231106 | 193500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 5 | 20231106 | 193400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 6 | 20231106 | 193300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 7 | 20231106 | 193200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 8 | 20231106 | 193100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 9 | 20231106 | 193000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 10 | 20231106 | 192900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 11 | 20231106 | 192800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 12 | 20231106 | 192700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 13 | 20231106 | 192600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 14 | 20231106 | 192500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 15 | 20231106 | 192400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 16 | 20231106 | 192300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 17 | 20231106 | 192200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 18 | 20231106 | 192100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 19 | 20231106 | 192000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 20 | 20231106 | 191900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 21 | 20231106 | 191800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 22 | 20231106 | 191700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 23 | 20231106 | 191600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 24 | 20231106 | 191500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 25 | 20231106 | 191400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 26 | 20231106 | 191300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 27 | 20231106 | 191200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 28 | 20231106 | 191100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 29 | 20231106 | 191000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 30 | 20231106 | 190900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 31 | 20231106 | 190800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 32 | 20231106 | 190700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 4439 |
| 33 | 20231106 | 190600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 34 | 20231106 | 190500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 35 | 20231106 | 190400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 36 | 20231106 | 190300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 37 | 20231106 | 190200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 38 | 20231106 | 190100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 39 | 20231106 | 190000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 40 | 20231106 | 185900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 41 | 20231106 | 185800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 42 | 20231106 | 185700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 43 | 20231106 | 185600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 44 | 20231106 | 185500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 45 | 20231106 | 185400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 46 | 20231106 | 185300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 47 | 20231106 | 185200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 48 | 20231106 | 185100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 49 | 20231106 | 185000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 50 | 20231106 | 184900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 51 | 20231106 | 184800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 52 | 20231106 | 184700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 53 | 20231106 | 184600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 54 | 20231106 | 184500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 55 | 20231106 | 184400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 56 | 20231106 | 184300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 57 | 20231106 | 184200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 58 | 20231106 | 184100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 59 | 20231106 | 184000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 60 | 20231106 | 183900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 61 | 20231106 | 183800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 62 | 20231106 | 183700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 4439 |
| 63 | 20231106 | 183600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 64 | 20231106 | 183500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 65 | 20231106 | 183400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 66 | 20231106 | 183300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 67 | 20231106 | 183200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 68 | 20231106 | 183100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 69 | 20231106 | 183000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 70 | 20231106 | 182900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 71 | 20231106 | 182800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 72 | 20231106 | 182700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 73 | 20231106 | 182600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 74 | 20231106 | 182500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 75 | 20231106 | 182400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 76 | 20231106 | 182300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 77 | 20231106 | 182200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 78 | 20231106 | 182100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 79 | 20231106 | 182000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 80 | 20231106 | 181900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 81 | 20231106 | 181800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 82 | 20231106 | 181700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 83 | 20231106 | 181600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 84 | 20231106 | 181500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 85 | 20231106 | 181400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 86 | 20231106 | 181300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 87 | 20231106 | 181200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 88 | 20231106 | 181100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 89 | 20231106 | 181000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 90 | 20231106 | 180900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 91 | 20231106 | 180800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 92 | 20231106 | 180700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 4439 |
| 93 | 20231106 | 180600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 94 | 20231106 | 180500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 95 | 20231106 | 180400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 96 | 20231106 | 180300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 97 | 20231106 | 180200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 98 | 20231106 | 180100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 99 | 20231106 | 180000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 100 | 20231106 | 175900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 101 | 20231106 | 175800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 102 | 20231106 | 175700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 103 | 20231106 | 175600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 104 | 20231106 | 175500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 105 | 20231106 | 175400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 106 | 20231106 | 175300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 107 | 20231106 | 175200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 108 | 20231106 | 175100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 109 | 20231106 | 175000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 110 | 20231106 | 174900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 111 | 20231106 | 174800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 112 | 20231106 | 174700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 113 | 20231106 | 174600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 114 | 20231106 | 174500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 115 | 20231106 | 174400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 116 | 20231106 | 174300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 117 | 20231106 | 174200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 118 | 20231106 | 174100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 119 | 20231106 | 174000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 120 | 20231106 | 173900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 121 | 20231106 | 173800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 122 | 20231106 | 173700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 4439 |
| 123 | 20231106 | 173600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 124 | 20231106 | 173500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 125 | 20231106 | 173400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 126 | 20231106 | 173300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 127 | 20231106 | 173200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 128 | 20231106 | 173100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 129 | 20231106 | 173000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 130 | 20231106 | 172900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 131 | 20231106 | 172800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 132 | 20231106 | 172700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 133 | 20231106 | 172600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 134 | 20231106 | 172500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 135 | 20231106 | 172400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 136 | 20231106 | 172300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 137 | 20231106 | 172200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 138 | 20231106 | 172100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 139 | 20231106 | 172000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 140 | 20231106 | 171900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 141 | 20231106 | 171800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 142 | 20231106 | 171700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 143 | 20231106 | 171600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 144 | 20231106 | 171500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 145 | 20231106 | 171400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 146 | 20231106 | 171300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 147 | 20231106 | 171200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 148 | 20231106 | 171100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 149 | 20231106 | 171000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 150 | 20231106 | 170900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 151 | 20231106 | 170800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 152 | 20231106 | 170700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 4439 |
| 153 | 20231106 | 170600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 154 | 20231106 | 170500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 155 | 20231106 | 170400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 156 | 20231106 | 170300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 157 | 20231106 | 170200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 158 | 20231106 | 170100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 159 | 20231106 | 170000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 160 | 20231106 | 165900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 161 | 20231106 | 165800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 162 | 20231106 | 165700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 163 | 20231106 | 165600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 164 | 20231106 | 165500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 165 | 20231106 | 165400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 166 | 20231106 | 165300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 167 | 20231106 | 165200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 168 | 20231106 | 165100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 169 | 20231106 | 165000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 170 | 20231106 | 164900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 171 | 20231106 | 164800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 172 | 20231106 | 164700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 173 | 20231106 | 164600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 174 | 20231106 | 164500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 175 | 20231106 | 164400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 176 | 20231106 | 164300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 177 | 20231106 | 164200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 178 | 20231106 | 164100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 179 | 20231106 | 164000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 180 | 20231106 | 163900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 181 | 20231106 | 163800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 182 | 20231106 | 163700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 4439 |
| 183 | 20231106 | 163600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 184 | 20231106 | 163500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 185 | 20231106 | 163400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 186 | 20231106 | 163300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 187 | 20231106 | 163200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 188 | 20231106 | 163100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 189 | 20231106 | 163000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 190 | 20231106 | 162900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 191 | 20231106 | 162800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 192 | 20231106 | 162700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 193 | 20231106 | 162600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 194 | 20231106 | 162500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 195 | 20231106 | 162400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 196 | 20231106 | 162300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 197 | 20231106 | 162200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 198 | 20231106 | 162100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 199 | 20231106 | 162000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 200 | 20231106 | 161900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 201 | 20231106 | 161800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 202 | 20231106 | 161700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 203 | 20231106 | 161600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 204 | 20231106 | 161500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 205 | 20231106 | 161400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 206 | 20231106 | 161300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 207 | 20231106 | 161200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 208 | 20231106 | 161100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 209 | 20231106 | 161000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 210 | 20231106 | 160900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 211 | 20231106 | 160800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 212 | 20231106 | 160700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 4439 |
| 213 | 20231106 | 160600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 214 | 20231106 | 160500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 215 | 20231106 | 160400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 216 | 20231106 | 160300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 217 | 20231106 | 160200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 218 | 20231106 | 160100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 219 | 20231106 | 160000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 220 | 20231106 | 155900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 221 | 20231106 | 155800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 222 | 20231106 | 155700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 223 | 20231106 | 155600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 224 | 20231106 | 155500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 225 | 20231106 | 155400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 226 | 20231106 | 155300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 227 | 20231106 | 155200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 228 | 20231106 | 155100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 229 | 20231106 | 155000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 230 | 20231106 | 154900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 231 | 20231106 | 154800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 232 | 20231106 | 154700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 233 | 20231106 | 154600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 234 | 20231106 | 154500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 235 | 20231106 | 154400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 236 | 20231106 | 154300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 237 | 20231106 | 154200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 238 | 20231106 | 154100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 239 | 20231106 | 154000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 240 | 20231106 | 153900 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 241 | 20231106 | 153800 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 242 | 20231106 | 153700 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 4439 |
| 243 | 20231106 | 153600 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 244 | 20231106 | 153500 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 245 | 20231106 | 153400 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 246 | 20231106 | 153300 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 247 | 20231106 | 153200 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 248 | 20231106 | 153100 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 0 |
| 249 | 20231106 | 153000 | 1266354725 | 4030 | 4030 | 4030 | 4030 | 4439 |
| 250 | 20231106 | 152900 | 1248465555 | 4030 | 4030 | 4030 | 4030 | 0 |
| 251 | 20231106 | 152800 | 1248465555 | 4030 | 4030 | 4030 | 4030 | 0 |
| 252 | 20231106 | 152700 | 1248465555 | 4030 | 4030 | 4030 | 4030 | 0 |
| 253 | 20231106 | 152600 | 1248465555 | 4030 | 4030 | 4030 | 4030 | 0 |
| 254 | 20231106 | 152500 | 1248465555 | 4030 | 4030 | 4030 | 4030 | 0 |
| 255 | 20231106 | 152400 | 1248465555 | 4030 | 4030 | 4030 | 4030 | 0 |
| 256 | 20231106 | 152300 | 1248465555 | 4030 | 4030 | 4030 | 4030 | 0 |
| 257 | 20231106 | 152200 | 1248465555 | 4030 | 4030 | 4030 | 4030 | 0 |
| 258 | 20231106 | 152100 | 1248465555 | 4030 | 4030 | 4030 | 4030 | 0 |
| 259 | 20231106 | 152000 | 1248465555 | 4030 | 4030 | 4030 | 4030 | 0 |
| 260 | 20231106 | 151900 | 1248465555 | 4030 | 4030 | 4035 | 4030 | 380 |
| 261 | 20231106 | 151800 | 1246932565 | 4030 | 4030 | 4030 | 4030 | 145 |
| 262 | 20231106 | 151700 | 1246348215 | 4030 | 4025 | 4030 | 4025 | 14 |
| 263 | 20231106 | 151600 | 1246291815 | 4030 | 4025 | 4030 | 4025 | 385 |
| 264 | 20231106 | 151500 | 1244741640 | 4020 | 4020 | 4025 | 4020 | 159 |
| 265 | 20231106 | 151400 | 1244101980 | 4020 | 4020 | 4020 | 4020 | 309 |
| 266 | 20231106 | 151300 | 1242859800 | 4020 | 4020 | 4020 | 4020 | 1 |
| 267 | 20231106 | 151200 | 1242855780 | 4020 | 4020 | 4020 | 4020 | 109 |
| 268 | 20231106 | 151100 | 1242417600 | 4020 | 4000 | 4020 | 4000 | 160 |
| 269 | 20231106 | 151000 | 1241775420 | 4020 | 4010 | 4020 | 4005 | 549 |
| 270 | 20231106 | 150900 | 1239573610 | 4015 | 4010 | 4015 | 4005 | 1109 |
| 271 | 20231106 | 150800 | 1235130605 | 4025 | 4025 | 4025 | 4025 | 109 |
| 272 | 20231106 | 150700 | 1234691880 | 4025 | 4025 | 4025 | 4025 | 109 |
| 273 | 20231106 | 150600 | 1234253155 | 4025 | 4010 | 4025 | 4010 | 110 |
| 274 | 20231106 | 150500 | 1233810420 | 4025 | 4025 | 4025 | 4025 | 109 |
| 275 | 20231106 | 150400 | 1233371695 | 4025 | 4005 | 4025 | 4000 | 345 |
| 276 | 20231106 | 150300 | 1231991075 | 4005 | 4005 | 4005 | 4005 | 10 |
| 277 | 20231106 | 150200 | 1231951025 | 4005 | 4015 | 4015 | 4005 | 1345 |
| 278 | 20231106 | 150100 | 1226557200 | 4015 | 4025 | 4030 | 4015 | 1766 |
| 279 | 20231106 | 150000 | 1219464255 | 4030 | 4030 | 4030 | 4030 | 109 |
| 280 | 20231106 | 145900 | 1219024985 | 4030 | 4030 | 4030 | 4030 | 109 |
| 281 | 20231106 | 145800 | 1218585715 | 4030 | 4030 | 4030 | 4030 | 110 |
| 282 | 20231106 | 145700 | 1218142415 | 4025 | 4025 | 4025 | 4025 | 109 |
| 283 | 20231106 | 145600 | 1217703690 | 4030 | 4030 | 4030 | 4030 | 109 |
| 284 | 20231106 | 145500 | 1217264420 | 4030 | 4030 | 4030 | 4030 | 109 |
| 285 | 20231106 | 145400 | 1216825150 | 4030 | 4030 | 4030 | 4030 | 0 |
| 286 | 20231106 | 145300 | 1216825150 | 4030 | 4030 | 4030 | 4030 | 109 |
| 287 | 20231106 | 145200 | 1216385880 | 4030 | 4015 | 4030 | 4015 | 110 |
| 288 | 20231106 | 145100 | 1215942595 | 4030 | 4030 | 4030 | 4030 | 109 |
| 289 | 20231106 | 145000 | 1215503325 | 4030 | 4030 | 4030 | 4030 | 110 |
| 290 | 20231106 | 144900 | 1215060025 | 4030 | 4030 | 4030 | 4030 | 109 |
| 291 | 20231106 | 144800 | 1214620755 | 4030 | 4030 | 4030 | 4030 | 109 |
| 292 | 20231106 | 144700 | 1214181485 | 4020 | 4030 | 4030 | 4020 | 498 |
| 293 | 20231106 | 144600 | 1212178435 | 4025 | 4030 | 4030 | 4025 | 233 |
| 294 | 20231106 | 144500 | 1211240065 | 4030 | 4030 | 4030 | 4030 | 0 |
| 295 | 20231106 | 144400 | 1211240065 | 4030 | 4030 | 4030 | 4030 | 109 |
| 296 | 20231106 | 144300 | 1210800795 | 4025 | 4025 | 4025 | 4025 | 109 |
| 297 | 20231106 | 144200 | 1210362070 | 4025 | 4025 | 4025 | 4025 | 109 |
| 298 | 20231106 | 144100 | 1209923345 | 4025 | 4015 | 4025 | 4015 | 260 |
| 299 | 20231106 | 144000 | 1208878355 | 4025 | 4025 | 4025 | 4025 | 109 |
| 300 | 20231106 | 143900 | 1208439630 | 4025 | 4025 | 4025 | 4025 | 109 |
| 301 | 20231106 | 143800 | 1208000905 | 4020 | 4020 | 4020 | 4020 | 109 |
| 302 | 20231106 | 143700 | 1207562725 | 4020 | 4020 | 4020 | 4020 | 198 |
| 303 | 20231106 | 143600 | 1206766765 | 4020 | 4020 | 4020 | 4020 | 0 |
| 304 | 20231106 | 143500 | 1206766765 | 4020 | 4015 | 4020 | 4015 | 500 |
| 305 | 20231106 | 143400 | 1204756865 | 4015 | 4015 | 4015 | 4015 | 1 |
| 306 | 20231106 | 143300 | 1204752850 | 4025 | 4020 | 4025 | 4010 | 1721 |
| 307 | 20231106 | 143200 | 1197845900 | 4025 | 4025 | 4025 | 4025 | 109 |
| 308 | 20231106 | 143100 | 1197407175 | 4030 | 4030 | 4030 | 4030 | 109 |
| 309 | 20231106 | 143000 | 1196967905 | 4025 | 4030 | 4030 | 4025 | 334 |
| 310 | 20231106 | 142900 | 1195622835 | 4035 | 4035 | 4035 | 4035 | 109 |
| 311 | 20231106 | 142800 | 1195183020 | 4035 | 4035 | 4035 | 4035 | 109 |
| 312 | 20231106 | 142700 | 1194743205 | 4035 | 4035 | 4035 | 4035 | 0 |
| 313 | 20231106 | 142600 | 1194743205 | 4035 | 4035 | 4035 | 4035 | 109 |
| 314 | 20231106 | 142500 | 1194303390 | 4035 | 4035 | 4035 | 4035 | 109 |
| 315 | 20231106 | 142400 | 1193863575 | 4035 | 4035 | 4035 | 4035 | 109 |
| 316 | 20231106 | 142300 | 1193423760 | 4030 | 4030 | 4030 | 4030 | 211 |
| 317 | 20231106 | 142200 | 1192573430 | 4040 | 4040 | 4040 | 4040 | 109 |
| 318 | 20231106 | 142100 | 1192133070 | 4040 | 4040 | 4040 | 4040 | 109 |
| 319 | 20231106 | 142000 | 1191692710 | 4040 | 4040 | 4040 | 4040 | 109 |
| 320 | 20231106 | 141900 | 1191252350 | 4040 | 4040 | 4040 | 4040 | 111 |
| 321 | 20231106 | 141800 | 1190803910 | 4035 | 4035 | 4035 | 4035 | 224 |
| 322 | 20231106 | 141700 | 1189900070 | 4040 | 4040 | 4040 | 4040 | 109 |
| 323 | 20231106 | 141600 | 1189459710 | 4040 | 4040 | 4040 | 4040 | 109 |
| 324 | 20231106 | 141500 | 1189019350 | 4040 | 4035 | 4040 | 4035 | 294 |
| 325 | 20231106 | 141400 | 1187832510 | 4035 | 4035 | 4035 | 4035 | 28 |
| 326 | 20231106 | 141300 | 1187719530 | 4030 | 4030 | 4030 | 4030 | 109 |
| 327 | 20231106 | 141200 | 1187280260 | 4030 | 4030 | 4030 | 4030 | 109 |
| 328 | 20231106 | 141100 | 1186840990 | 4025 | 4025 | 4025 | 4025 | 5 |
| 329 | 20231106 | 141000 | 1186820865 | 4005 | 4010 | 4010 | 4005 | 5516 |
| 330 | 20231106 | 140900 | 1164724285 | 4005 | 4030 | 4030 | 4005 | 5623 |
| 331 | 20231106 | 140800 | 1142174755 | 4040 | 4020 | 4040 | 4020 | 2609 |
| 332 | 20231106 | 140700 | 1131651365 | 4020 | 4025 | 4025 | 4020 | 2302 |
| 333 | 20231106 | 140600 | 1122393550 | 4035 | 4035 | 4035 | 4035 | 109 |
| 334 | 20231106 | 140500 | 1121953735 | 4035 | 4035 | 4035 | 4035 | 109 |
| 335 | 20231106 | 140400 | 1121513920 | 4035 | 4035 | 4035 | 4035 | 109 |
| 336 | 20231106 | 140300 | 1121074105 | 4035 | 4035 | 4035 | 4035 | 109 |
| 337 | 20231106 | 140200 | 1120634290 | 4025 | 4035 | 4035 | 4025 | 745 |
| 338 | 20231106 | 140100 | 1117633855 | 4035 | 4035 | 4035 | 4035 | 109 |
| 339 | 20231106 | 140000 | 1117194040 | 4035 | 4035 | 4035 | 4035 | 109 |
| 340 | 20231106 | 135900 | 1116754225 | 4035 | 4035 | 4035 | 4035 | 0 |
| 341 | 20231106 | 135800 | 1116754225 | 4035 | 4035 | 4035 | 4035 | 109 |
| 342 | 20231106 | 135700 | 1116314410 | 4035 | 4030 | 4035 | 4030 | 202 |
| 343 | 20231106 | 135600 | 1115499805 | 4030 | 4035 | 4035 | 4030 | 343 |
| 344 | 20231106 | 135500 | 1114116965 | 4035 | 4035 | 4035 | 4035 | 109 |
| 345 | 20231106 | 135400 | 1113677150 | 4035 | 4035 | 4035 | 4035 | 111 |
| 346 | 20231106 | 135300 | 1113229265 | 4035 | 4035 | 4035 | 4035 | 109 |
| 347 | 20231106 | 135200 | 1112789450 | 4035 | 4035 | 4035 | 4035 | 109 |
| 348 | 20231106 | 135100 | 1112349635 | 4035 | 4035 | 4035 | 4035 | 109 |
| 349 | 20231106 | 135000 | 1111909820 | 4035 | 4035 | 4035 | 4035 | 0 |
| 350 | 20231106 | 134900 | 1111909820 | 4035 | 4035 | 4035 | 4035 | 109 |
| 351 | 20231106 | 134800 | 1111470005 | 4020 | 4025 | 4035 | 4020 | 1309 |
| 352 | 20231106 | 134700 | 1106206120 | 4025 | 4025 | 4025 | 4025 | 584 |
| 353 | 20231106 | 134600 | 1103855520 | 4025 | 4025 | 4025 | 4025 | 18 |
| 354 | 20231106 | 134500 | 1103783070 | 4025 | 4020 | 4025 | 4020 | 341 |
| 355 | 20231106 | 134400 | 1102410610 | 4015 | 4020 | 4020 | 4015 | 559 |
| 356 | 20231106 | 134300 | 1100165680 | 4020 | 4020 | 4020 | 4020 | 110 |
| 357 | 20231106 | 134200 | 1099723480 | 4020 | 4020 | 4020 | 4020 | 169 |
| 358 | 20231106 | 134100 | 1099044100 | 4020 | 4020 | 4020 | 4020 | 2288 |
| 359 | 20231106 | 134000 | 1089846340 | 4025 | 4040 | 4040 | 4025 | 2757 |
| 360 | 20231106 | 133900 | 1078734015 | 4040 | 4040 | 4040 | 4040 | 30 |
| 361 | 20231106 | 133800 | 1078612815 | 4040 | 4035 | 4040 | 4035 | 309 |
| 362 | 20231106 | 133700 | 1077365455 | 4035 | 4040 | 4040 | 4035 | 624 |
| 363 | 20231106 | 133600 | 1074846495 | 4040 | 4045 | 4045 | 4040 | 153 |
| 364 | 20231106 | 133500 | 1074227680 | 4045 | 4045 | 4045 | 4045 | 142 |
| 365 | 20231106 | 133400 | 1073653290 | 4045 | 4045 | 4045 | 4045 | 124 |
| 366 | 20231106 | 133300 | 1073151710 | 4045 | 4045 | 4045 | 4045 | 124 |
| 367 | 20231106 | 133200 | 1072650130 | 4045 | 4045 | 4045 | 4045 | 0 |
| 368 | 20231106 | 133100 | 1072650130 | 4045 | 4045 | 4045 | 4045 | 120 |
| 369 | 20231106 | 133000 | 1072164730 | 4045 | 4040 | 4045 | 4040 | 183 |
| 370 | 20231106 | 132900 | 1071424865 | 4040 | 4040 | 4040 | 4040 | 201 |
| 371 | 20231106 | 132800 | 1070612825 | 4045 | 4035 | 4045 | 4035 | 3957 |
| 372 | 20231106 | 132700 | 1054636000 | 4035 | 4035 | 4035 | 4035 | 575 |
| 373 | 20231106 | 132600 | 1052315875 | 4035 | 4035 | 4035 | 4035 | 109 |
| 374 | 20231106 | 132500 | 1051876060 | 4035 | 4035 | 4035 | 4035 | 725 |
| 375 | 20231106 | 132400 | 1048950685 | 4035 | 4035 | 4035 | 4035 | 127 |
| 376 | 20231106 | 132300 | 1048438240 | 4035 | 4035 | 4035 | 4035 | 18 |
| 377 | 20231106 | 132200 | 1048365610 | 4035 | 4035 | 4035 | 4035 | 203 |
| 378 | 20231106 | 132100 | 1047546505 | 4040 | 4035 | 4040 | 4035 | 125 |
| 379 | 20231106 | 132000 | 1047041545 | 4040 | 4035 | 4040 | 4035 | 2354 |
| 380 | 20231106 | 131900 | 1037542610 | 4035 | 4035 | 4035 | 4035 | 133 |
| 381 | 20231106 | 131800 | 1037005955 | 4035 | 4035 | 4035 | 4035 | 109 |
| 382 | 20231106 | 131700 | 1036566140 | 4035 | 4035 | 4035 | 4035 | 117 |
| 383 | 20231106 | 131600 | 1036094045 | 4035 | 4035 | 4035 | 4035 | 110 |
| 384 | 20231106 | 131500 | 1035650195 | 4035 | 4035 | 4035 | 4035 | 109 |
| 385 | 20231106 | 131400 | 1035210380 | 4035 | 4035 | 4035 | 4035 | 0 |
| 386 | 20231106 | 131300 | 1035210380 | 4035 | 4035 | 4035 | 4035 | 109 |
| 387 | 20231106 | 131200 | 1034770565 | 4035 | 4035 | 4035 | 4035 | 109 |
| 388 | 20231106 | 131100 | 1034330750 | 4035 | 4030 | 4035 | 4030 | 1887 |
| 389 | 20231106 | 131000 | 1026725595 | 4030 | 4030 | 4030 | 4030 | 109 |
| 390 | 20231106 | 130900 | 1026286325 | 4030 | 4030 | 4030 | 4030 | 109 |
| 391 | 20231106 | 130800 | 1025847055 | 4030 | 4025 | 4030 | 4025 | 110 |
| 392 | 20231106 | 130700 | 1025403760 | 4030 | 4025 | 4030 | 4025 | 363 |
| 393 | 20231106 | 130600 | 1023942140 | 4020 | 4020 | 4020 | 4020 | 949 |
| 394 | 20231106 | 130500 | 1020127160 | 4020 | 4025 | 4025 | 4020 | 755 |
| 395 | 20231106 | 130400 | 1017091875 | 4030 | 4030 | 4030 | 4030 | 171 |
| 396 | 20231106 | 130300 | 1016402745 | 4035 | 4030 | 4035 | 4030 | 462 |
| 397 | 20231106 | 130200 | 1014540340 | 4030 | 4035 | 4040 | 4030 | 307 |
| 398 | 20231106 | 130100 | 1013301965 | 4040 | 4035 | 4040 | 4035 | 154 |
| 399 | 20231106 | 130000 | 1012680030 | 4040 | 4040 | 4040 | 4040 | 243 |
| 400 | 20231106 | 125900 | 1011698310 | 4045 | 4040 | 4045 | 4040 | 46 |
| 401 | 20231106 | 125800 | 1011512460 | 4040 | 4040 | 4040 | 4040 | 117 |
| 402 | 20231106 | 125700 | 1011039780 | 4040 | 4040 | 4040 | 4040 | 167 |
| 403 | 20231106 | 125600 | 1010365100 | 4040 | 4045 | 4045 | 4040 | 175 |
| 404 | 20231106 | 125500 | 1009657555 | 4040 | 4045 | 4045 | 4040 | 51 |
| 405 | 20231106 | 125400 | 1009451510 | 4040 | 4040 | 4040 | 4040 | 5 |
| 406 | 20231106 | 125300 | 1009431310 | 4045 | 4045 | 4045 | 4045 | 109 |
| 407 | 20231106 | 125200 | 1008990405 | 4045 | 4045 | 4045 | 4045 | 109 |
| 408 | 20231106 | 125100 | 1008549500 | 4045 | 4045 | 4045 | 4045 | 109 |
| 409 | 20231106 | 125000 | 1008108595 | 4045 | 4045 | 4045 | 4045 | 110 |
| 410 | 20231106 | 124900 | 1007663645 | 4045 | 4045 | 4045 | 4045 | 109 |
| 411 | 20231106 | 124800 | 1007222740 | 4045 | 4045 | 4045 | 4045 | 109 |
| 412 | 20231106 | 124700 | 1006781835 | 4040 | 4050 | 4050 | 4040 | 957 |
| 413 | 20231106 | 124600 | 1002911620 | 4050 | 4050 | 4050 | 4050 | 2 |
| 414 | 20231106 | 124500 | 1002903520 | 4050 | 4055 | 4055 | 4050 | 216 |
| 415 | 20231106 | 124400 | 1002028100 | 4055 | 4050 | 4055 | 4045 | 1659 |
| 416 | 20231106 | 124300 | 995308610 | 4050 | 4050 | 4050 | 4050 | 467 |
| 417 | 20231106 | 124200 | 993417260 | 4050 | 4050 | 4050 | 4050 | 109 |
| 418 | 20231106 | 124100 | 992975810 | 4045 | 4045 | 4045 | 4045 | 2850 |
| 419 | 20231106 | 124000 | 981447560 | 4045 | 4045 | 4045 | 4045 | 109 |
| 420 | 20231106 | 123900 | 981006655 | 4040 | 4040 | 4040 | 4040 | 5534 |
| 421 | 20231106 | 123800 | 958649295 | 4040 | 4040 | 4040 | 4040 | 109 |
| 422 | 20231106 | 123700 | 958208935 | 4035 | 4035 | 4035 | 4030 | 1691 |
| 423 | 20231106 | 123600 | 951386750 | 4035 | 4035 | 4035 | 4035 | 310 |
| 424 | 20231106 | 123500 | 950135900 | 4035 | 4035 | 4035 | 4035 | 109 |
| 425 | 20231106 | 123400 | 949696085 | 4035 | 4035 | 4035 | 4035 | 109 |
| 426 | 20231106 | 123300 | 949256270 | 4035 | 4035 | 4035 | 4035 | 109 |
| 427 | 20231106 | 123200 | 948816455 | 4035 | 4025 | 4035 | 4025 | 809 |
| 428 | 20231106 | 123100 | 945559140 | 4035 | 4035 | 4035 | 4035 | 109 |
| 429 | 20231106 | 123000 | 945119325 | 4035 | 4035 | 4035 | 4035 | 109 |
| 430 | 20231106 | 122900 | 944679510 | 4040 | 4040 | 4040 | 4040 | 111 |
| 431 | 20231106 | 122800 | 944231070 | 4040 | 4040 | 4040 | 4040 | 811 |
| 432 | 20231106 | 122700 | 940954630 | 4035 | 4030 | 4035 | 4030 | 1909 |
| 433 | 20231106 | 122600 | 933254380 | 4030 | 4015 | 4030 | 4015 | 239 |
| 434 | 20231106 | 122500 | 932293160 | 4030 | 4015 | 4030 | 4015 | 1209 |
| 435 | 20231106 | 122400 | 927430750 | 4015 | 4030 | 4030 | 4015 | 584 |
| 436 | 20231106 | 122300 | 925082910 | 4025 | 4025 | 4025 | 4025 | 143 |
| 437 | 20231106 | 122200 | 924507335 | 4025 | 4025 | 4025 | 4025 | 109 |
| 438 | 20231106 | 122100 | 924068610 | 4025 | 4025 | 4025 | 4025 | 109 |
| 439 | 20231106 | 122000 | 923629885 | 4025 | 4035 | 4035 | 4025 | 307 |
| 440 | 20231106 | 121900 | 922392065 | 4035 | 4030 | 4035 | 4030 | 40 |
| 441 | 20231106 | 121800 | 922230670 | 4040 | 4040 | 4040 | 4040 | 109 |
| 442 | 20231106 | 121700 | 921790310 | 4040 | 4030 | 4040 | 4030 | 110 |
| 443 | 20231106 | 121600 | 921345920 | 4040 | 4030 | 4040 | 4030 | 3124 |
| 444 | 20231106 | 121500 | 908742910 | 4030 | 4040 | 4040 | 4030 | 3098 |
| 445 | 20231106 | 121400 | 896231060 | 4040 | 4040 | 4045 | 4040 | 1358 |
| 446 | 20231106 | 121300 | 890744195 | 4040 | 4040 | 4040 | 4035 | 13283 |
| 447 | 20231106 | 121200 | 837083375 | 4035 | 4020 | 4035 | 4020 | 12109 |
| 448 | 20231106 | 121100 | 788281010 | 4020 | 4020 | 4020 | 4020 | 119 |
| 449 | 20231106 | 121000 | 787802630 | 4020 | 4020 | 4020 | 4020 | 0 |
| 450 | 20231106 | 120900 | 787802630 | 4020 | 4015 | 4020 | 4010 | 445 |
| 451 | 20231106 | 120800 | 786015835 | 4015 | 4015 | 4015 | 4015 | 111 |
| 452 | 20231106 | 120700 | 785570170 | 4015 | 4015 | 4015 | 4015 | 109 |
| 453 | 20231106 | 120600 | 785132535 | 4015 | 4015 | 4015 | 4015 | 109 |
| 454 | 20231106 | 120500 | 784694900 | 4015 | 4015 | 4015 | 4015 | 110 |
| 455 | 20231106 | 120400 | 784253250 | 4005 | 4020 | 4020 | 4005 | 723 |
| 456 | 20231106 | 120300 | 781355940 | 4020 | 4020 | 4020 | 4020 | 109 |
| 457 | 20231106 | 120200 | 780917760 | 4005 | 4015 | 4015 | 4005 | 1537 |
| 458 | 20231106 | 120100 | 774754220 | 4015 | 4015 | 4015 | 4015 | 109 |
| 459 | 20231106 | 120000 | 774316585 | 4015 | 4015 | 4015 | 4015 | 108 |
| 460 | 20231106 | 115900 | 773882965 | 4015 | 4010 | 4015 | 4010 | 248 |
| 461 | 20231106 | 115800 | 772887940 | 4010 | 4015 | 4015 | 4010 | 199 |
| 462 | 20231106 | 115700 | 772089405 | 4015 | 4015 | 4015 | 4015 | 109 |
| 463 | 20231106 | 115600 | 771651770 | 4010 | 4010 | 4010 | 4005 | 1336 |
| 464 | 20231106 | 115500 | 766297675 | 4010 | 4010 | 4010 | 4010 | 109 |
| 465 | 20231106 | 115400 | 765860585 | 4010 | 4010 | 4010 | 4010 | 109 |
| 466 | 20231106 | 115300 | 765423495 | 4010 | 4005 | 4010 | 4005 | 510 |
| 467 | 20231106 | 115200 | 763380905 | 4005 | 4005 | 4005 | 4005 | 1109 |
| 468 | 20231106 | 115100 | 758939360 | 4005 | 4005 | 4005 | 4005 | 8 |
| 469 | 20231106 | 115000 | 758907320 | 4005 | 4005 | 4005 | 4005 | 109 |
| 470 | 20231106 | 114900 | 758470775 | 4005 | 4005 | 4005 | 4005 | 109 |
| 471 | 20231106 | 114800 | 758034230 | 4005 | 4005 | 4005 | 4005 | 109 |
| 472 | 20231106 | 114700 | 757597685 | 4005 | 4005 | 4005 | 4005 | 109 |
| 473 | 20231106 | 114600 | 757161140 | 4005 | 4005 | 4005 | 4005 | 109 |
| 474 | 20231106 | 114500 | 756724595 | 4005 | 4005 | 4005 | 4005 | 109 |
| 475 | 20231106 | 114400 | 756288050 | 4005 | 4005 | 4005 | 4005 | 109 |
| 476 | 20231106 | 114300 | 755851505 | 4000 | 4000 | 4000 | 4000 | 110 |
| 477 | 20231106 | 114200 | 755411505 | 3990 | 3990 | 3990 | 3990 | 30 |
| 478 | 20231106 | 114100 | 755291805 | 4005 | 3995 | 4005 | 3995 | 3540 |
| 479 | 20231106 | 114000 | 741141555 | 3975 | 3975 | 3975 | 3975 | 166 |
| 480 | 20231106 | 113900 | 740481705 | 3975 | 3975 | 3975 | 3975 | 109 |
| 481 | 20231106 | 113800 | 740048430 | 3970 | 3970 | 3970 | 3970 | 50 |
| 482 | 20231106 | 113700 | 739849930 | 3975 | 3970 | 3975 | 3970 | 159 |
| 483 | 20231106 | 113600 | 739218155 | 3970 | 3970 | 3970 | 3970 | 183 |
| 484 | 20231106 | 113500 | 738491645 | 3970 | 3970 | 3970 | 3970 | 184 |
| 485 | 20231106 | 113400 | 737761165 | 3975 | 3975 | 3975 | 3975 | 111 |
| 486 | 20231106 | 113300 | 737319940 | 3960 | 3965 | 3965 | 3960 | 1744 |
| 487 | 20231106 | 113200 | 730412440 | 3975 | 3975 | 3975 | 3975 | 109 |
| 488 | 20231106 | 113100 | 729979165 | 3975 | 3970 | 3975 | 3965 | 827 |
| 489 | 20231106 | 113000 | 726698950 | 3970 | 3965 | 3970 | 3965 | 209 |
| 490 | 20231106 | 112900 | 725869720 | 3975 | 3975 | 3975 | 3975 | 291 |
| 491 | 20231106 | 112800 | 724712995 | 3975 | 3975 | 3975 | 3975 | 117 |
| 492 | 20231106 | 112700 | 724247920 | 3975 | 3970 | 3975 | 3970 | 139 |
| 493 | 20231106 | 112600 | 723695545 | 3970 | 3970 | 3970 | 3970 | 109 |
| 494 | 20231106 | 112500 | 723262815 | 3970 | 3970 | 3970 | 3970 | 244 |
| 495 | 20231106 | 112400 | 722294135 | 3965 | 3965 | 3965 | 3965 | 104 |
| 496 | 20231106 | 112300 | 721881775 | 3975 | 3975 | 3975 | 3975 | 109 |
| 497 | 20231106 | 112200 | 721448500 | 3975 | 3960 | 3985 | 3960 | 2118 |
| 498 | 20231106 | 112100 | 713035005 | 3955 | 3975 | 3980 | 3955 | 10110 |
| 499 | 20231106 | 112000 | 672958645 | 3985 | 3985 | 3985 | 3985 | 109 |
| 500 | 20231106 | 111900 | 672524280 | 3985 | 3985 | 3985 | 3975 | 607 |
| 501 | 20231106 | 111800 | 670110285 | 3985 | 3985 | 3985 | 3985 | 109 |
| 502 | 20231106 | 111700 | 669675920 | 3985 | 3985 | 3985 | 3985 | 159 |
| 503 | 20231106 | 111600 | 669042305 | 3985 | 3985 | 3985 | 3985 | 112 |
| 504 | 20231106 | 111500 | 668595985 | 3975 | 3970 | 3975 | 3970 | 3762 |
| 505 | 20231106 | 111400 | 653656800 | 3970 | 3975 | 3975 | 3965 | 10073 |
| 506 | 20231106 | 111300 | 613634250 | 3995 | 3995 | 3995 | 3995 | 109 |
| 507 | 20231106 | 111200 | 613198795 | 3980 | 3970 | 3980 | 3970 | 4972 |
| 508 | 20231106 | 111100 | 593416865 | 3965 | 3975 | 3975 | 3965 | 300 |
| 509 | 20231106 | 111000 | 592226275 | 3965 | 3980 | 3980 | 3965 | 343 |
| 510 | 20231106 | 110900 | 590864345 | 3980 | 3980 | 3980 | 3980 | 109 |
| 511 | 20231106 | 110800 | 590430525 | 3975 | 3975 | 3975 | 3975 | 984 |
| 512 | 20231106 | 110700 | 586519125 | 3970 | 4000 | 4005 | 3970 | 28252 |
| 513 | 20231106 | 110600 | 474225090 | 4005 | 4005 | 4015 | 4005 | 30 |
| 514 | 20231106 | 110500 | 474104860 | 4010 | 4000 | 4010 | 4000 | 117 |
| 515 | 20231106 | 110400 | 473635770 | 4010 | 4010 | 4010 | 4010 | 109 |
| 516 | 20231106 | 110300 | 473198680 | 4005 | 4000 | 4005 | 4000 | 209 |
| 517 | 20231106 | 110200 | 472362135 | 4010 | 4010 | 4010 | 4010 | 110 |
| 518 | 20231106 | 110100 | 471921035 | 4005 | 4005 | 4005 | 4005 | 109 |
| 519 | 20231106 | 110000 | 471484490 | 4005 | 4005 | 4005 | 4005 | 109 |
| 520 | 20231106 | 105900 | 471047945 | 4010 | 4010 | 4010 | 4010 | 109 |
| 521 | 20231106 | 105800 | 470610855 | 4010 | 4010 | 4010 | 4010 | 109 |
| 522 | 20231106 | 105700 | 470173765 | 4005 | 4005 | 4005 | 4005 | 126 |
| 523 | 20231106 | 105600 | 469669135 | 4015 | 4015 | 4015 | 4015 | 0 |
| 524 | 20231106 | 105500 | 469669135 | 4015 | 4015 | 4015 | 4015 | 217 |
| 525 | 20231106 | 105400 | 468797880 | 4005 | 3995 | 4005 | 3995 | 11 |
| 526 | 20231106 | 105300 | 468753915 | 3990 | 3985 | 3990 | 3985 | 682 |
| 527 | 20231106 | 105200 | 466032740 | 3990 | 3990 | 3990 | 3990 | 109 |
| 528 | 20231106 | 105100 | 465597830 | 4000 | 4000 | 4000 | 3985 | 1211 |
| 529 | 20231106 | 105000 | 460764850 | 4000 | 4020 | 4020 | 4000 | 268 |
| 530 | 20231106 | 104900 | 459691175 | 4000 | 4010 | 4010 | 4000 | 233 |
| 531 | 20231106 | 104800 | 458757845 | 4015 | 4010 | 4015 | 4010 | 111 |
| 532 | 20231106 | 104700 | 458312725 | 4020 | 3990 | 4020 | 3990 | 785 |
| 533 | 20231106 | 104600 | 455177075 | 3995 | 3995 | 3995 | 3995 | 109 |
| 534 | 20231106 | 104500 | 454741620 | 3995 | 3995 | 3995 | 3995 | 109 |
| 535 | 20231106 | 104400 | 454306165 | 3995 | 3995 | 3995 | 3995 | 109 |
| 536 | 20231106 | 104300 | 453870710 | 3995 | 4015 | 4015 | 3995 | 612 |
| 537 | 20231106 | 104200 | 451424640 | 3995 | 4025 | 4025 | 3995 | 1110 |
| 538 | 20231106 | 104100 | 446976920 | 4020 | 4030 | 4030 | 4020 | 111 |
| 539 | 20231106 | 104000 | 446530680 | 4030 | 4030 | 4030 | 4030 | 109 |
| 540 | 20231106 | 103900 | 446091410 | 4030 | 4035 | 4035 | 4020 | 1110 |
| 541 | 20231106 | 103800 | 441627565 | 4025 | 4035 | 4045 | 4025 | 3558 |
| 542 | 20231106 | 103700 | 427271035 | 4045 | 4045 | 4045 | 4045 | 110 |
| 543 | 20231106 | 103600 | 426826085 | 4040 | 4000 | 4040 | 4000 | 7374 |
| 544 | 20231106 | 103500 | 397140365 | 4010 | 4010 | 4010 | 4010 | 0 |
| 545 | 20231106 | 103400 | 397140365 | 4010 | 4010 | 4010 | 4010 | 5 |
| 546 | 20231106 | 103300 | 397120315 | 4000 | 4000 | 4000 | 4000 | 100 |
| 547 | 20231106 | 103200 | 396720315 | 4000 | 4000 | 4000 | 4000 | 2034 |
| 548 | 20231106 | 103100 | 388584315 | 3995 | 3995 | 3995 | 3995 | 5 |
| 549 | 20231106 | 103000 | 388564340 | 3995 | 4000 | 4000 | 3995 | 337 |
| 550 | 20231106 | 102900 | 387216540 | 4000 | 3995 | 4000 | 3990 | 921 |
| 551 | 20231106 | 102800 | 383537200 | 3990 | 3990 | 3990 | 3990 | 0 |
| 552 | 20231106 | 102700 | 383537200 | 3990 | 3990 | 3990 | 3990 | 554 |
| 553 | 20231106 | 102600 | 381326740 | 3990 | 3990 | 3990 | 3990 | 326 |
| 554 | 20231106 | 102500 | 380026000 | 3985 | 3985 | 3985 | 3985 | 45 |
| 555 | 20231106 | 102400 | 379846675 | 3985 | 3985 | 3985 | 3985 | 3 |
| 556 | 20231106 | 102300 | 379834720 | 3985 | 3985 | 3985 | 3985 | 1 |
| 557 | 20231106 | 102200 | 379830735 | 3985 | 3985 | 3985 | 3985 | 3757 |
| 558 | 20231106 | 102100 | 364859090 | 3995 | 3995 | 3995 | 3995 | 3 |
| 559 | 20231106 | 102000 | 364847105 | 3995 | 3995 | 3995 | 3995 | 0 |
| 560 | 20231106 | 101900 | 364847105 | 3995 | 3995 | 3995 | 3995 | 327 |
| 561 | 20231106 | 101800 | 363540740 | 3995 | 3995 | 3995 | 3985 | 7147 |
| 562 | 20231106 | 101700 | 335022410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 563 | 20231106 | 101600 | 335022410 | 4000 | 4000 | 4000 | 4000 | 0 |
| 564 | 20231106 | 101500 | 335022410 | 4000 | 3995 | 4000 | 3995 | 707 |
| 565 | 20231106 | 101400 | 332194830 | 3995 | 3995 | 3995 | 3995 | 0 |
| 566 | 20231106 | 101300 | 332194830 | 3995 | 3995 | 3995 | 3995 | 0 |
| 567 | 20231106 | 101200 | 332194830 | 3995 | 4000 | 4000 | 3995 | 328 |
| 568 | 20231106 | 101100 | 330882835 | 4000 | 4000 | 4000 | 4000 | 0 |
| 569 | 20231106 | 101000 | 330882835 | 4000 | 3995 | 4000 | 3995 | 983 |
| 570 | 20231106 | 100900 | 326952365 | 3995 | 4000 | 4000 | 3995 | 2063 |
| 571 | 20231106 | 100800 | 318704980 | 4000 | 4010 | 4010 | 4000 | 3500 |
| 572 | 20231106 | 100700 | 304695980 | 4010 | 4010 | 4010 | 4010 | 557 |
| 573 | 20231106 | 100600 | 302462410 | 4010 | 4010 | 4010 | 4010 | 125 |
| 574 | 20231106 | 100500 | 301961160 | 4010 | 4010 | 4025 | 4010 | 457 |
| 575 | 20231106 | 100400 | 300123700 | 4015 | 4015 | 4015 | 4015 | 532 |
| 576 | 20231106 | 100300 | 297987720 | 4015 | 4015 | 4015 | 4015 | 267 |
| 577 | 20231106 | 100200 | 296915715 | 4015 | 4025 | 4025 | 4015 | 624 |
| 578 | 20231106 | 100100 | 294407085 | 4025 | 4025 | 4025 | 4025 | 0 |
| 579 | 20231106 | 100000 | 294407085 | 4025 | 4025 | 4025 | 4025 | 12 |
| 580 | 20231106 | 095900 | 294358785 | 4025 | 4025 | 4025 | 4025 | 0 |
| 581 | 20231106 | 095800 | 294358785 | 4025 | 4010 | 4025 | 4010 | 677 |
| 582 | 20231106 | 095700 | 291639125 | 4010 | 4030 | 4030 | 4010 | 14 |
| 583 | 20231106 | 095600 | 291582795 | 4025 | 4025 | 4025 | 4025 | 800 |
| 584 | 20231106 | 095500 | 288362795 | 4025 | 4015 | 4025 | 4015 | 3988 |
| 585 | 20231106 | 095400 | 272320255 | 4010 | 4010 | 4010 | 4010 | 2000 |
| 586 | 20231106 | 095300 | 264300255 | 3995 | 4000 | 4000 | 3995 | 660 |
| 587 | 20231106 | 095200 | 261660620 | 4000 | 4000 | 4000 | 4000 | 1463 |
| 588 | 20231106 | 095100 | 255808620 | 4000 | 4000 | 4000 | 4000 | 326 |
| 589 | 20231106 | 095000 | 254504620 | 4000 | 4000 | 4000 | 4000 | 50 |
| 590 | 20231106 | 094900 | 254304620 | 3990 | 3990 | 3990 | 3990 | 20 |
| 591 | 20231106 | 094800 | 254224820 | 3985 | 4000 | 4000 | 3985 | 356 |
| 592 | 20231106 | 094700 | 252801270 | 4000 | 4000 | 4000 | 4000 | 0 |
| 593 | 20231106 | 094600 | 252801270 | 4000 | 4000 | 4000 | 4000 | 1000 |
| 594 | 20231106 | 094500 | 248801270 | 4000 | 4000 | 4000 | 4000 | 0 |
| 595 | 20231106 | 094400 | 248801270 | 4000 | 4000 | 4000 | 4000 | 1956 |
| 596 | 20231106 | 094300 | 240977270 | 3995 | 3985 | 3995 | 3985 | 5000 |
| 597 | 20231106 | 094200 | 221014180 | 3990 | 3980 | 3990 | 3980 | 796 |
| 598 | 20231106 | 094100 | 217846090 | 3990 | 3990 | 3995 | 3975 | 7056 |
| 599 | 20231106 | 094000 | 189737255 | 3990 | 3990 | 3990 | 3990 | 9 |
| 600 | 20231106 | 093900 | 189701345 | 4005 | 4020 | 4025 | 4005 | 1076 |
| 601 | 20231106 | 093800 | 185390700 | 4025 | 4000 | 4025 | 4000 | 749 |
| 602 | 20231106 | 093700 | 182387990 | 4000 | 3990 | 4000 | 3990 | 2033 |
| 603 | 20231106 | 093600 | 174275970 | 3990 | 3990 | 3990 | 3990 | 0 |
| 604 | 20231106 | 093500 | 174275970 | 3990 | 3985 | 3995 | 3985 | 919 |
| 605 | 20231106 | 093400 | 170613735 | 3985 | 4000 | 4000 | 3985 | 2667 |
| 606 | 20231106 | 093300 | 159980330 | 4000 | 4000 | 4005 | 4000 | 22 |
| 607 | 20231106 | 093200 | 159892325 | 4010 | 4010 | 4010 | 4010 | 96 |
| 608 | 20231106 | 093100 | 159507365 | 4005 | 4000 | 4005 | 4000 | 1227 |
| 609 | 20231106 | 093000 | 154593775 | 4010 | 4015 | 4015 | 4010 | 2922 |
| 610 | 20231106 | 092900 | 142876405 | 4010 | 4015 | 4015 | 4010 | 125 |
| 611 | 20231106 | 092800 | 142375130 | 4025 | 4015 | 4025 | 4015 | 196 |
| 612 | 20231106 | 092700 | 141588180 | 4010 | 4010 | 4010 | 4010 | 10 |
| 613 | 20231106 | 092600 | 141548080 | 4005 | 4005 | 4005 | 4005 | 786 |
| 614 | 20231106 | 092500 | 138400150 | 4010 | 4005 | 4010 | 4000 | 280 |
| 615 | 20231106 | 092400 | 137278605 | 3995 | 3995 | 3995 | 3995 | 633 |
| 616 | 20231106 | 092300 | 134749770 | 3985 | 3985 | 3985 | 3985 | 190 |
| 617 | 20231106 | 092200 | 133992620 | 3985 | 3985 | 3985 | 3985 | 0 |
| 618 | 20231106 | 092100 | 133992620 | 3985 | 3965 | 3985 | 3960 | 1154 |
| 619 | 20231106 | 092000 | 129412940 | 3985 | 3970 | 3985 | 3970 | 851 |
| 620 | 20231106 | 091900 | 126034455 | 3975 | 3995 | 3995 | 3975 | 502 |
| 621 | 20231106 | 091800 | 124035075 | 3990 | 3970 | 3990 | 3970 | 1151 |
| 622 | 20231106 | 091700 | 119459255 | 3950 | 3975 | 3975 | 3950 | 3002 |
| 623 | 20231106 | 091600 | 107599685 | 3970 | 3965 | 3975 | 3965 | 500 |
| 624 | 20231106 | 091500 | 105617170 | 3965 | 3965 | 3965 | 3965 | 30 |
| 625 | 20231106 | 091400 | 105498220 | 3950 | 3960 | 3960 | 3950 | 300 |
| 626 | 20231106 | 091300 | 104313200 | 3950 | 3940 | 3950 | 3940 | 1278 |
| 627 | 20231106 | 091200 | 99266285 | 3940 | 3940 | 3940 | 3940 | 1 |
| 628 | 20231106 | 091100 | 99262345 | 3955 | 3955 | 3960 | 3945 | 1809 |
| 629 | 20231106 | 091000 | 92119285 | 3965 | 3965 | 3965 | 3965 | 0 |
| 630 | 20231106 | 090900 | 92119285 | 3965 | 3975 | 3975 | 3965 | 7307 |
| 631 | 20231106 | 090800 | 63097455 | 3975 | 3975 | 3975 | 3975 | 891 |
| 632 | 20231106 | 090700 | 59555730 | 3975 | 3980 | 3980 | 3975 | 977 |
| 633 | 20231106 | 090600 | 55670700 | 3980 | 3980 | 3980 | 3980 | 600 |
| 634 | 20231106 | 090500 | 53282700 | 3975 | 3975 | 3975 | 3975 | 834 |
| 635 | 20231106 | 090400 | 49967550 | 3975 | 3975 | 3975 | 3975 | 220 |
| 636 | 20231106 | 090300 | 49093050 | 3995 | 3995 | 3995 | 3995 | 16 |
| 637 | 20231106 | 090200 | 49029130 | 4000 | 4005 | 4005 | 3975 | 672 |
| 638 | 20231106 | 090100 | 46352415 | 3975 | 4010 | 4010 | 3975 | 10161 |
| 639 | 20231106 | 090000 | 5643920 | 4015 | 4055 | 4055 | 4015 | 1397 |