31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 192200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 80291 |
| 3 | 20231103 | 192100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20231103 | 192000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20231103 | 191900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20231103 | 191800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20231103 | 191700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20231103 | 191600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20231103 | 191500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20231103 | 191400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20231103 | 191300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20231103 | 191200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20231103 | 191100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20231103 | 191000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20231103 | 190900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20231103 | 190800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20231103 | 190700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20231103 | 190600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20231103 | 190500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20231103 | 190400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20231103 | 190300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20231103 | 190200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20231103 | 190100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20231103 | 190000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20231103 | 185900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20231103 | 185800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20231103 | 185700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20231103 | 185600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20231103 | 185500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20231103 | 185400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20231103 | 185300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20231103 | 185200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 80291 |
| 33 | 20231103 | 185100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20231103 | 185000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20231103 | 184900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20231103 | 184800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20231103 | 184700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20231103 | 184600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20231103 | 184500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20231103 | 184400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20231103 | 184300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20231103 | 184200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20231103 | 184100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20231103 | 184000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20231103 | 183900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20231103 | 183800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20231103 | 183700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20231103 | 183600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20231103 | 183500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20231103 | 183400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20231103 | 183300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20231103 | 183200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20231103 | 183100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20231103 | 183000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20231103 | 182900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20231103 | 182800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20231103 | 182700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20231103 | 182600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20231103 | 182500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20231103 | 182400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20231103 | 182300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20231103 | 182200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 80291 |
| 63 | 20231103 | 182100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20231103 | 182000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20231103 | 181900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20231103 | 181800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20231103 | 181700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20231103 | 181600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20231103 | 181500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20231103 | 181400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20231103 | 181300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20231103 | 181200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20231103 | 181100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20231103 | 181000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20231103 | 180900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20231103 | 180800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20231103 | 180700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20231103 | 180600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20231103 | 180500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20231103 | 180400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20231103 | 180300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20231103 | 180200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20231103 | 180100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20231103 | 180000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20231103 | 175900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20231103 | 175800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20231103 | 175700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20231103 | 175600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20231103 | 175500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20231103 | 175400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20231103 | 175300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20231103 | 175200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 80291 |
| 93 | 20231103 | 175100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20231103 | 175000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20231103 | 174900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20231103 | 174800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20231103 | 174700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20231103 | 174600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20231103 | 174500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20231103 | 174400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20231103 | 174300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20231103 | 174200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20231103 | 174100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20231103 | 174000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20231103 | 173900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20231103 | 173800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20231103 | 173700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20231103 | 173600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20231103 | 173500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20231103 | 173400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20231103 | 173300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20231103 | 173200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20231103 | 173100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20231103 | 173000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20231103 | 172900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20231103 | 172800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20231103 | 172700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20231103 | 172600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20231103 | 172500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20231103 | 172400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20231103 | 172300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20231103 | 172200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 80291 |
| 123 | 20231103 | 172100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20231103 | 172000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20231103 | 171900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20231103 | 171800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20231103 | 171700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20231103 | 171600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20231103 | 171500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20231103 | 171400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20231103 | 171300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20231103 | 171200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20231103 | 171100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20231103 | 171000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20231103 | 170900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20231103 | 170800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20231103 | 170700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20231103 | 170600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20231103 | 170500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20231103 | 170400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20231103 | 170300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20231103 | 170200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20231103 | 170100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20231103 | 170000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20231103 | 165900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20231103 | 165800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20231103 | 165700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20231103 | 165600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20231103 | 165500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20231103 | 165400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20231103 | 165300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20231103 | 165200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 80291 |
| 153 | 20231103 | 165100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20231103 | 165000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20231103 | 164900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20231103 | 164800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20231103 | 164700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20231103 | 164600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20231103 | 164500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20231103 | 164400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20231103 | 164300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20231103 | 164200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20231103 | 164100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20231103 | 164000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20231103 | 163900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20231103 | 163800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20231103 | 163700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20231103 | 163600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20231103 | 163500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20231103 | 163400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20231103 | 163300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20231103 | 163200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20231103 | 163100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20231103 | 163000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20231103 | 162900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20231103 | 162800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20231103 | 162700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20231103 | 162600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20231103 | 162500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20231103 | 162400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20231103 | 162300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20231103 | 162200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 80291 |
| 183 | 20231103 | 162100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20231103 | 162000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20231103 | 161900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20231103 | 161800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20231103 | 161700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20231103 | 161600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20231103 | 161500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20231103 | 161400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20231103 | 161300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20231103 | 161200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20231103 | 161100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20231103 | 161000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20231103 | 160900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20231103 | 160800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20231103 | 160700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20231103 | 160600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20231103 | 160500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20231103 | 160400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20231103 | 160300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20231103 | 160200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20231103 | 160100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20231103 | 160000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20231103 | 155900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20231103 | 155800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20231103 | 155700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20231103 | 155600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20231103 | 155500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20231103 | 155400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20231103 | 155300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20231103 | 155200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 80291 |
| 213 | 20231103 | 155100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20231103 | 155000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20231103 | 154900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20231103 | 154800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20231103 | 154700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20231103 | 154600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20231103 | 154500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20231103 | 154400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20231103 | 154300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20231103 | 154200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20231103 | 154100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 224 | 20231103 | 154000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 225 | 20231103 | 153900 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 226 | 20231103 | 153800 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 227 | 20231103 | 153700 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 228 | 20231103 | 153600 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 229 | 20231103 | 153500 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 230 | 20231103 | 153400 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20231103 | 153300 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 232 | 20231103 | 153200 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 233 | 20231103 | 153100 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 234 | 20231103 | 153000 | 11719534135 | 4360 | 4360 | 4360 | 4360 | 80291 |
| 235 | 20231103 | 152900 | 11369465375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 236 | 20231103 | 152800 | 11369465375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 237 | 20231103 | 152700 | 11369465375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 238 | 20231103 | 152600 | 11369465375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 239 | 20231103 | 152500 | 11369465375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 240 | 20231103 | 152400 | 11369465375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 241 | 20231103 | 152300 | 11369465375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 242 | 20231103 | 152200 | 11369465375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 243 | 20231103 | 152100 | 11369465375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 244 | 20231103 | 152000 | 11369465375 | 4355 | 4355 | 4355 | 4355 | 0 |
| 245 | 20231103 | 151900 | 11369465375 | 4355 | 4355 | 4355 | 4350 | 4978 |
| 246 | 20231103 | 151800 | 11347801145 | 4350 | 4345 | 4355 | 4345 | 11671 |
| 247 | 20231103 | 151700 | 11297049200 | 4345 | 4350 | 4350 | 4345 | 4013 |
| 248 | 20231103 | 151600 | 11279601570 | 4345 | 4350 | 4355 | 4345 | 12013 |
| 249 | 20231103 | 151500 | 11227345780 | 4350 | 4350 | 4350 | 4345 | 1024 |
| 250 | 20231103 | 151400 | 11222891980 | 4350 | 4355 | 4355 | 4345 | 9509 |
| 251 | 20231103 | 151300 | 11181525935 | 4350 | 4350 | 4355 | 4350 | 2675 |
| 252 | 20231103 | 151200 | 11169885685 | 4350 | 4355 | 4355 | 4345 | 7792 |
| 253 | 20231103 | 151100 | 11135986970 | 4350 | 4355 | 4355 | 4350 | 4210 |
| 254 | 20231103 | 151000 | 11117671735 | 4355 | 4360 | 4360 | 4350 | 8742 |
| 255 | 20231103 | 150900 | 11079619530 | 4355 | 4355 | 4355 | 4355 | 2575 |
| 256 | 20231103 | 150800 | 11068405405 | 4355 | 4350 | 4360 | 4350 | 1887 |
| 257 | 20231103 | 150700 | 11060192185 | 4355 | 4355 | 4360 | 4355 | 1695 |
| 258 | 20231103 | 150600 | 11052810395 | 4360 | 4355 | 4360 | 4355 | 2323 |
| 259 | 20231103 | 150500 | 11042693710 | 4355 | 4355 | 4355 | 4350 | 3446 |
| 260 | 20231103 | 150400 | 11027695155 | 4350 | 4355 | 4355 | 4350 | 750 |
| 261 | 20231103 | 150300 | 11024431555 | 4355 | 4350 | 4360 | 4345 | 6369 |
| 262 | 20231103 | 150200 | 10996705465 | 4350 | 4355 | 4355 | 4350 | 7222 |
| 263 | 20231103 | 150100 | 10965267495 | 4355 | 4360 | 4360 | 4350 | 6280 |
| 264 | 20231103 | 150000 | 10937926680 | 4355 | 4350 | 4355 | 4350 | 3190 |
| 265 | 20231103 | 145900 | 10924044025 | 4350 | 4355 | 4355 | 4350 | 1941 |
| 266 | 20231103 | 145800 | 10915597020 | 4355 | 4355 | 4355 | 4350 | 7817 |
| 267 | 20231103 | 145700 | 10881583970 | 4355 | 4360 | 4365 | 4355 | 4973 |
| 268 | 20231103 | 145600 | 10859922615 | 4360 | 4365 | 4370 | 4355 | 26125 |
| 269 | 20231103 | 145500 | 10746050770 | 4365 | 4365 | 4365 | 4360 | 1643 |
| 270 | 20231103 | 145400 | 10738882910 | 4365 | 4365 | 4365 | 4360 | 1350 |
| 271 | 20231103 | 145300 | 10732990615 | 4365 | 4365 | 4365 | 4360 | 3118 |
| 272 | 20231103 | 145200 | 10719390580 | 4365 | 4365 | 4365 | 4360 | 3600 |
| 273 | 20231103 | 145100 | 10703682830 | 4365 | 4365 | 4365 | 4360 | 2215 |
| 274 | 20231103 | 145000 | 10694020535 | 4360 | 4370 | 4370 | 4360 | 4178 |
| 275 | 20231103 | 144900 | 10675789545 | 4365 | 4370 | 4370 | 4365 | 1292 |
| 276 | 20231103 | 144800 | 10670149955 | 4365 | 4385 | 4385 | 4365 | 1885 |
| 277 | 20231103 | 144700 | 10661921495 | 4390 | 4360 | 4390 | 4355 | 13341 |
| 278 | 20231103 | 144600 | 10603640695 | 4360 | 4365 | 4365 | 4355 | 2479 |
| 279 | 20231103 | 144500 | 10592840480 | 4355 | 4360 | 4365 | 4355 | 6044 |
| 280 | 20231103 | 144400 | 10566494270 | 4360 | 4360 | 4365 | 4355 | 12919 |
| 281 | 20231103 | 144300 | 10510166695 | 4360 | 4360 | 4365 | 4360 | 4509 |
| 282 | 20231103 | 144200 | 10490505430 | 4360 | 4360 | 4365 | 4360 | 6405 |
| 283 | 20231103 | 144100 | 10462577455 | 4365 | 4365 | 4365 | 4360 | 3621 |
| 284 | 20231103 | 144000 | 10446779645 | 4365 | 4360 | 4365 | 4355 | 4685 |
| 285 | 20231103 | 143900 | 10426354775 | 4355 | 4360 | 4360 | 4355 | 4366 |
| 286 | 20231103 | 143800 | 10407329090 | 4360 | 4365 | 4365 | 4355 | 6859 |
| 287 | 20231103 | 143700 | 10377424625 | 4365 | 4360 | 4365 | 4360 | 3010 |
| 288 | 20231103 | 143600 | 10364300310 | 4365 | 4365 | 4365 | 4360 | 2571 |
| 289 | 20231103 | 143500 | 10353087335 | 4370 | 4365 | 4370 | 4360 | 4943 |
| 290 | 20231103 | 143400 | 10331512930 | 4360 | 4360 | 4365 | 4360 | 1973 |
| 291 | 20231103 | 143300 | 10322909100 | 4360 | 4360 | 4365 | 4355 | 3168 |
| 292 | 20231103 | 143200 | 10309098445 | 4360 | 4360 | 4365 | 4355 | 4071 |
| 293 | 20231103 | 143100 | 10291348975 | 4355 | 4360 | 4360 | 4355 | 5774 |
| 294 | 20231103 | 143000 | 10266189485 | 4360 | 4355 | 4360 | 4355 | 5028 |
| 295 | 20231103 | 142900 | 10244277095 | 4355 | 4355 | 4360 | 4355 | 10629 |
| 296 | 20231103 | 142800 | 10197957015 | 4355 | 4365 | 4365 | 4350 | 123290 |
| 297 | 20231103 | 142700 | 9661060520 | 4365 | 4365 | 4365 | 4360 | 3122 |
| 298 | 20231103 | 142600 | 9647439755 | 4365 | 4365 | 4370 | 4365 | 9461 |
| 299 | 20231103 | 142500 | 9606139725 | 4370 | 4375 | 4375 | 4365 | 18575 |
| 300 | 20231103 | 142400 | 9525014020 | 4375 | 4370 | 4375 | 4370 | 5849 |
| 301 | 20231103 | 142300 | 9499446265 | 4375 | 4385 | 4385 | 4370 | 45815 |
| 302 | 20231103 | 142200 | 9298882860 | 4385 | 4400 | 4400 | 4385 | 26693 |
| 303 | 20231103 | 142100 | 9181573630 | 4405 | 4400 | 4405 | 4400 | 4094 |
| 304 | 20231103 | 142000 | 9163552050 | 4405 | 4400 | 4405 | 4400 | 5993 |
| 305 | 20231103 | 141900 | 9137181290 | 4405 | 4400 | 4415 | 4400 | 6146 |
| 306 | 20231103 | 141800 | 9110109515 | 4400 | 4410 | 4415 | 4400 | 46650 |
| 307 | 20231103 | 141700 | 8904665045 | 4410 | 4405 | 4410 | 4405 | 2956 |
| 308 | 20231103 | 141600 | 8891636130 | 4410 | 4410 | 4410 | 4405 | 1690 |
| 309 | 20231103 | 141500 | 8884189370 | 4410 | 4415 | 4415 | 4405 | 1647 |
| 310 | 20231103 | 141400 | 8876932260 | 4405 | 4410 | 4415 | 4405 | 6082 |
| 311 | 20231103 | 141300 | 8850131105 | 4405 | 4410 | 4410 | 4405 | 23878 |
| 312 | 20231103 | 141200 | 8744835250 | 4410 | 4415 | 4415 | 4410 | 2008 |
| 313 | 20231103 | 141100 | 8735979470 | 4410 | 4415 | 4415 | 4410 | 2404 |
| 314 | 20231103 | 141000 | 8725377130 | 4420 | 4415 | 4420 | 4410 | 5519 |
| 315 | 20231103 | 140900 | 8701018370 | 4405 | 4410 | 4410 | 4405 | 5428 |
| 316 | 20231103 | 140800 | 8677104075 | 4410 | 4415 | 4420 | 4410 | 4698 |
| 317 | 20231103 | 140700 | 8656383360 | 4410 | 4410 | 4410 | 4405 | 3032 |
| 318 | 20231103 | 140600 | 8643024120 | 4410 | 4410 | 4415 | 4410 | 3297 |
| 319 | 20231103 | 140500 | 8628482565 | 4415 | 4420 | 4420 | 4415 | 1665 |
| 320 | 20231103 | 140400 | 8621131465 | 4420 | 4420 | 4420 | 4410 | 1584 |
| 321 | 20231103 | 140300 | 8614142445 | 4415 | 4410 | 4415 | 4410 | 5632 |
| 322 | 20231103 | 140200 | 8589284595 | 4410 | 4405 | 4410 | 4405 | 3169 |
| 323 | 20231103 | 140100 | 8575321895 | 4405 | 4405 | 4405 | 4400 | 2813 |
| 324 | 20231103 | 140000 | 8562937555 | 4405 | 4400 | 4405 | 4400 | 3877 |
| 325 | 20231103 | 135900 | 8545878135 | 4405 | 4405 | 4405 | 4400 | 5806 |
| 326 | 20231103 | 135800 | 8520330330 | 4405 | 4405 | 4410 | 4400 | 2590 |
| 327 | 20231103 | 135700 | 8508927510 | 4400 | 4405 | 4405 | 4400 | 2942 |
| 328 | 20231103 | 135600 | 8495977865 | 4405 | 4405 | 4405 | 4400 | 2012 |
| 329 | 20231103 | 135500 | 8487122010 | 4400 | 4400 | 4405 | 4400 | 3860 |
| 330 | 20231103 | 135400 | 8470136950 | 4400 | 4410 | 4410 | 4400 | 4658 |
| 331 | 20231103 | 135300 | 8449619600 | 4410 | 4410 | 4410 | 4410 | 5428 |
| 332 | 20231103 | 135200 | 8425682120 | 4410 | 4410 | 4410 | 4410 | 37856 |
| 333 | 20231103 | 135100 | 8258737160 | 4415 | 4420 | 4420 | 4410 | 4756 |
| 334 | 20231103 | 135000 | 8237755690 | 4420 | 4415 | 4420 | 4410 | 6819 |
| 335 | 20231103 | 134900 | 8207655355 | 4415 | 4425 | 4425 | 4410 | 3526 |
| 336 | 20231103 | 134800 | 8192092095 | 4420 | 4410 | 4420 | 4400 | 8133 |
| 337 | 20231103 | 134700 | 8156200360 | 4415 | 4395 | 4415 | 4395 | 10150 |
| 338 | 20231103 | 134600 | 8111524270 | 4390 | 4390 | 4395 | 4390 | 5736 |
| 339 | 20231103 | 134500 | 8086342375 | 4395 | 4390 | 4395 | 4390 | 2415 |
| 340 | 20231103 | 134400 | 8075740070 | 4395 | 4395 | 4395 | 4395 | 4786 |
| 341 | 20231103 | 134300 | 8054705600 | 4400 | 4400 | 4400 | 4395 | 2572 |
| 342 | 20231103 | 134200 | 8043394935 | 4395 | 4395 | 4395 | 4395 | 3933 |
| 343 | 20231103 | 134100 | 8026109400 | 4395 | 4400 | 4400 | 4395 | 2343 |
| 344 | 20231103 | 134000 | 8015809355 | 4395 | 4390 | 4400 | 4390 | 3114 |
| 345 | 20231103 | 133900 | 8002129550 | 4395 | 4395 | 4395 | 4390 | 2455 |
| 346 | 20231103 | 133800 | 7991346065 | 4390 | 4395 | 4395 | 4390 | 3010 |
| 347 | 20231103 | 133700 | 7978130835 | 4395 | 4390 | 4395 | 4385 | 3963 |
| 348 | 20231103 | 133600 | 7960732010 | 4390 | 4390 | 4395 | 4385 | 5186 |
| 349 | 20231103 | 133500 | 7937967010 | 4390 | 4390 | 4390 | 4385 | 4611 |
| 350 | 20231103 | 133400 | 7917731195 | 4390 | 4390 | 4395 | 4390 | 3590 |
| 351 | 20231103 | 133300 | 7901967995 | 4395 | 4390 | 4395 | 4390 | 3670 |
| 352 | 20231103 | 133200 | 7885851715 | 4390 | 4390 | 4395 | 4390 | 1491 |
| 353 | 20231103 | 133100 | 7879306215 | 4390 | 4390 | 4395 | 4385 | 3072 |
| 354 | 20231103 | 133000 | 7865819365 | 4390 | 4395 | 4395 | 4385 | 3774 |
| 355 | 20231103 | 132900 | 7849256105 | 4390 | 4390 | 4390 | 4385 | 1894 |
| 356 | 20231103 | 132800 | 7840946420 | 4390 | 4390 | 4390 | 4385 | 4151 |
| 357 | 20231103 | 132700 | 7822726125 | 4390 | 4390 | 4395 | 4385 | 3571 |
| 358 | 20231103 | 132600 | 7807055305 | 4385 | 4385 | 4390 | 4385 | 5607 |
| 359 | 20231103 | 132500 | 7782460720 | 4385 | 4390 | 4390 | 4385 | 15510 |
| 360 | 20231103 | 132400 | 7714378570 | 4390 | 4395 | 4395 | 4390 | 2453 |
| 361 | 20231103 | 132300 | 7703603800 | 4395 | 4400 | 4400 | 4395 | 4258 |
| 362 | 20231103 | 132200 | 7684888825 | 4400 | 4395 | 4400 | 4395 | 7017 |
| 363 | 20231103 | 132100 | 7654033285 | 4395 | 4395 | 4395 | 4385 | 6028 |
| 364 | 20231103 | 132000 | 7627569965 | 4395 | 4395 | 4395 | 4390 | 12565 |
| 365 | 20231103 | 131900 | 7572402750 | 4390 | 4395 | 4400 | 4390 | 20194 |
| 366 | 20231103 | 131800 | 7483727305 | 4390 | 4395 | 4395 | 4390 | 4162 |
| 367 | 20231103 | 131700 | 7465454185 | 4395 | 4395 | 4400 | 4395 | 15848 |
| 368 | 20231103 | 131600 | 7395802175 | 4395 | 4395 | 4400 | 4395 | 2645 |
| 369 | 20231103 | 131500 | 7384177350 | 4395 | 4400 | 4405 | 4395 | 16218 |
| 370 | 20231103 | 131400 | 7312853430 | 4405 | 4405 | 4405 | 4400 | 3689 |
| 371 | 20231103 | 131300 | 7296621145 | 4405 | 4400 | 4405 | 4400 | 5916 |
| 372 | 20231103 | 131200 | 7270590665 | 4400 | 4400 | 4400 | 4400 | 5289 |
| 373 | 20231103 | 131100 | 7247319065 | 4400 | 4400 | 4405 | 4400 | 5579 |
| 374 | 20231103 | 131000 | 7222759965 | 4405 | 4405 | 4405 | 4400 | 3350 |
| 375 | 20231103 | 130900 | 7208014400 | 4405 | 4400 | 4405 | 4400 | 8531 |
| 376 | 20231103 | 130800 | 7170470325 | 4400 | 4400 | 4400 | 4400 | 6723 |
| 377 | 20231103 | 130700 | 7140889125 | 4400 | 4405 | 4405 | 4400 | 6140 |
| 378 | 20231103 | 130600 | 7113858560 | 4405 | 4405 | 4405 | 4400 | 1925 |
| 379 | 20231103 | 130500 | 7105385160 | 4405 | 4405 | 4405 | 4400 | 10508 |
| 380 | 20231103 | 130400 | 7059103555 | 4410 | 4410 | 4420 | 4410 | 15767 |
| 381 | 20231103 | 130300 | 6989569425 | 4420 | 4410 | 4420 | 4410 | 5191 |
| 382 | 20231103 | 130200 | 6966666080 | 4410 | 4415 | 4415 | 4410 | 1740 |
| 383 | 20231103 | 130100 | 6958992620 | 4415 | 4415 | 4415 | 4410 | 5508 |
| 384 | 20231103 | 130000 | 6934700115 | 4415 | 4415 | 4415 | 4410 | 2676 |
| 385 | 20231103 | 125900 | 6922897100 | 4410 | 4410 | 4410 | 4410 | 1616 |
| 386 | 20231103 | 125800 | 6915770540 | 4410 | 4415 | 4415 | 4410 | 6252 |
| 387 | 20231103 | 125700 | 6888175405 | 4415 | 4415 | 4415 | 4410 | 2691 |
| 388 | 20231103 | 125600 | 6876307205 | 4410 | 4415 | 4420 | 4410 | 1254 |
| 389 | 20231103 | 125500 | 6870776930 | 4410 | 4415 | 4420 | 4410 | 7854 |
| 390 | 20231103 | 125400 | 6836101030 | 4415 | 4415 | 4420 | 4415 | 3343 |
| 391 | 20231103 | 125300 | 6821341435 | 4420 | 4420 | 4420 | 4415 | 3940 |
| 392 | 20231103 | 125200 | 6803945275 | 4420 | 4410 | 4420 | 4410 | 5502 |
| 393 | 20231103 | 125100 | 6779654110 | 4410 | 4415 | 4415 | 4410 | 2453 |
| 394 | 20231103 | 125000 | 6768835645 | 4410 | 4420 | 4420 | 4410 | 8229 |
| 395 | 20231103 | 124900 | 6732511630 | 4420 | 4420 | 4420 | 4415 | 2624 |
| 396 | 20231103 | 124800 | 6720925400 | 4425 | 4420 | 4425 | 4415 | 1571 |
| 397 | 20231103 | 124700 | 6713988610 | 4420 | 4420 | 4420 | 4415 | 5997 |
| 398 | 20231103 | 124600 | 6687505820 | 4420 | 4440 | 4440 | 4420 | 15341 |
| 399 | 20231103 | 124500 | 6619660330 | 4440 | 4435 | 4445 | 4435 | 4763 |
| 400 | 20231103 | 124400 | 6598511205 | 4440 | 4435 | 4440 | 4435 | 463 |
| 401 | 20231103 | 124300 | 6596456565 | 4435 | 4430 | 4435 | 4430 | 250 |
| 402 | 20231103 | 124200 | 6595349000 | 4430 | 4430 | 4430 | 4425 | 22586 |
| 403 | 20231103 | 124100 | 6495293160 | 4430 | 4430 | 4430 | 4430 | 293 |
| 404 | 20231103 | 124000 | 6493995170 | 4430 | 4425 | 4430 | 4425 | 5118 |
| 405 | 20231103 | 123900 | 6471341450 | 4425 | 4435 | 4440 | 4425 | 16455 |
| 406 | 20231103 | 123800 | 6398429710 | 4440 | 4440 | 4440 | 4435 | 462 |
| 407 | 20231103 | 123700 | 6396380475 | 4435 | 4435 | 4435 | 4435 | 1020 |
| 408 | 20231103 | 123600 | 6391856775 | 4435 | 4435 | 4435 | 4430 | 1300 |
| 409 | 20231103 | 123500 | 6386093275 | 4430 | 4435 | 4445 | 4430 | 3341 |
| 410 | 20231103 | 123400 | 6371283750 | 4435 | 4440 | 4440 | 4435 | 209 |
| 411 | 20231103 | 123300 | 6370356050 | 4440 | 4445 | 4445 | 4435 | 1790 |
| 412 | 20231103 | 123200 | 6362410860 | 4445 | 4440 | 4445 | 4440 | 171 |
| 413 | 20231103 | 123100 | 6361651015 | 4440 | 4440 | 4445 | 4440 | 312 |
| 414 | 20231103 | 123000 | 6360265730 | 4445 | 4445 | 4445 | 4445 | 492 |
| 415 | 20231103 | 122900 | 6358078790 | 4445 | 4445 | 4450 | 4445 | 3768 |
| 416 | 20231103 | 122800 | 6341328685 | 4445 | 4440 | 4445 | 4440 | 49 |
| 417 | 20231103 | 122700 | 6341111000 | 4445 | 4450 | 4450 | 4445 | 2730 |
| 418 | 20231103 | 122600 | 6328966520 | 4445 | 4435 | 4445 | 4430 | 12998 |
| 419 | 20231103 | 122500 | 6271214040 | 4435 | 4440 | 4440 | 4435 | 4156 |
| 420 | 20231103 | 122400 | 6252781120 | 4435 | 4445 | 4445 | 4435 | 13271 |
| 421 | 20231103 | 122300 | 6193848215 | 4445 | 4445 | 4450 | 4445 | 3257 |
| 422 | 20231103 | 122200 | 6179370800 | 4450 | 4450 | 4450 | 4445 | 164 |
| 423 | 20231103 | 122100 | 6178641570 | 4450 | 4445 | 4450 | 4445 | 111 |
| 424 | 20231103 | 122000 | 6178148070 | 4450 | 4445 | 4450 | 4445 | 91 |
| 425 | 20231103 | 121900 | 6177743320 | 4445 | 4450 | 4450 | 4445 | 408 |
| 426 | 20231103 | 121800 | 6175929710 | 4450 | 4445 | 4450 | 4445 | 610 |
| 427 | 20231103 | 121700 | 6173218000 | 4445 | 4445 | 4445 | 4445 | 2430 |
| 428 | 20231103 | 121600 | 6162416650 | 4450 | 4450 | 4450 | 4450 | 384 |
| 429 | 20231103 | 121500 | 6160707850 | 4450 | 4450 | 4450 | 4445 | 24 |
| 430 | 20231103 | 121400 | 6160601095 | 4450 | 4450 | 4450 | 4445 | 433 |
| 431 | 20231103 | 121300 | 6158674750 | 4450 | 4460 | 4460 | 4445 | 1002 |
| 432 | 20231103 | 121200 | 6154215845 | 4450 | 4450 | 4455 | 4450 | 318 |
| 433 | 20231103 | 121100 | 6152800110 | 4450 | 4445 | 4450 | 4445 | 86 |
| 434 | 20231103 | 121000 | 6152417820 | 4445 | 4455 | 4460 | 4445 | 7075 |
| 435 | 20231103 | 120900 | 6120931895 | 4460 | 4460 | 4465 | 4460 | 3166 |
| 436 | 20231103 | 120800 | 6106809460 | 4460 | 4460 | 4460 | 4455 | 38 |
| 437 | 20231103 | 120700 | 6106640010 | 4455 | 4455 | 4455 | 4455 | 302 |
| 438 | 20231103 | 120600 | 6105294600 | 4455 | 4450 | 4455 | 4450 | 1515 |
| 439 | 20231103 | 120500 | 6098545765 | 4450 | 4455 | 4455 | 4450 | 1039 |
| 440 | 20231103 | 120400 | 6093922210 | 4450 | 4455 | 4455 | 4450 | 182 |
| 441 | 20231103 | 120300 | 6093112305 | 4450 | 4450 | 4460 | 4450 | 1742 |
| 442 | 20231103 | 120200 | 6085355605 | 4460 | 4455 | 4460 | 4455 | 996 |
| 443 | 20231103 | 120100 | 6080918410 | 4455 | 4455 | 4455 | 4450 | 901 |
| 444 | 20231103 | 120000 | 6076908440 | 4455 | 4455 | 4455 | 4455 | 1284 |
| 445 | 20231103 | 115900 | 6071188220 | 4455 | 4450 | 4455 | 4450 | 665 |
| 446 | 20231103 | 115800 | 6068228955 | 4455 | 4450 | 4455 | 4450 | 1142 |
| 447 | 20231103 | 115700 | 6063146305 | 4450 | 4440 | 4450 | 4440 | 3334 |
| 448 | 20231103 | 115600 | 6048325270 | 4440 | 4440 | 4440 | 4435 | 228 |
| 449 | 20231103 | 115500 | 6047313250 | 4440 | 4435 | 4440 | 4435 | 421 |
| 450 | 20231103 | 115400 | 6045444015 | 4435 | 4435 | 4435 | 4435 | 518 |
| 451 | 20231103 | 115300 | 6043146685 | 4435 | 4430 | 4440 | 4430 | 1559 |
| 452 | 20231103 | 115200 | 6036229770 | 4430 | 4430 | 4435 | 4430 | 632 |
| 453 | 20231103 | 115100 | 6033427725 | 4430 | 4435 | 4435 | 4430 | 298 |
| 454 | 20231103 | 115000 | 6032107260 | 4430 | 4430 | 4430 | 4425 | 59 |
| 455 | 20231103 | 114900 | 6031846015 | 4425 | 4425 | 4430 | 4425 | 1303 |
| 456 | 20231103 | 114800 | 6026079700 | 4425 | 4425 | 4425 | 4425 | 2142 |
| 457 | 20231103 | 114700 | 6016601350 | 4425 | 4435 | 4435 | 4425 | 569 |
| 458 | 20231103 | 114600 | 6014078525 | 4425 | 4430 | 4430 | 4425 | 110 |
| 459 | 20231103 | 114500 | 6013591470 | 4430 | 4430 | 4435 | 4430 | 3062 |
| 460 | 20231103 | 114400 | 6000026760 | 4430 | 4435 | 4435 | 4430 | 1721 |
| 461 | 20231103 | 114300 | 5992402725 | 4435 | 4435 | 4435 | 4430 | 5345 |
| 462 | 20231103 | 114200 | 5968714850 | 4435 | 4440 | 4440 | 4435 | 1320 |
| 463 | 20231103 | 114100 | 5962860145 | 4440 | 4435 | 4440 | 4435 | 6603 |
| 464 | 20231103 | 114000 | 5933574455 | 4435 | 4435 | 4440 | 4435 | 520 |
| 465 | 20231103 | 113900 | 5931267655 | 4435 | 4435 | 4435 | 4435 | 156 |
| 466 | 20231103 | 113800 | 5930575795 | 4430 | 4430 | 4440 | 4430 | 974 |
| 467 | 20231103 | 113700 | 5926257385 | 4435 | 4430 | 4435 | 4430 | 67 |
| 468 | 20231103 | 113600 | 5925960355 | 4435 | 4435 | 4435 | 4430 | 1385 |
| 469 | 20231103 | 113500 | 5919818465 | 4440 | 4440 | 4445 | 4440 | 1145 |
| 470 | 20231103 | 113400 | 5914734415 | 4445 | 4440 | 4445 | 4440 | 1059 |
| 471 | 20231103 | 113300 | 5910032155 | 4440 | 4440 | 4440 | 4435 | 3996 |
| 472 | 20231103 | 113200 | 5892306330 | 4440 | 4435 | 4445 | 4430 | 2749 |
| 473 | 20231103 | 113100 | 5880110205 | 4435 | 4430 | 4435 | 4430 | 3327 |
| 474 | 20231103 | 113000 | 5865371235 | 4425 | 4430 | 4430 | 4425 | 1806 |
| 475 | 20231103 | 112900 | 5857379035 | 4430 | 4430 | 4430 | 4425 | 2231 |
| 476 | 20231103 | 112800 | 5847500955 | 4430 | 4425 | 4430 | 4425 | 1428 |
| 477 | 20231103 | 112700 | 5841180915 | 4425 | 4425 | 4430 | 4425 | 326 |
| 478 | 20231103 | 112600 | 5839737865 | 4425 | 4430 | 4430 | 4425 | 636 |
| 479 | 20231103 | 112500 | 5836921935 | 4430 | 4430 | 4430 | 4425 | 982 |
| 480 | 20231103 | 112400 | 5832573095 | 4430 | 4430 | 4430 | 4425 | 1164 |
| 481 | 20231103 | 112300 | 5827417105 | 4425 | 4430 | 4430 | 4425 | 526 |
| 482 | 20231103 | 112200 | 5825087230 | 4430 | 4430 | 4430 | 4430 | 1632 |
| 483 | 20231103 | 112100 | 5817857470 | 4430 | 4435 | 4435 | 4430 | 2827 |
| 484 | 20231103 | 112000 | 5805329500 | 4430 | 4435 | 4440 | 4430 | 1160 |
| 485 | 20231103 | 111900 | 5800185430 | 4435 | 4430 | 4440 | 4430 | 406 |
| 486 | 20231103 | 111800 | 5798384020 | 4430 | 4435 | 4445 | 4430 | 7953 |
| 487 | 20231103 | 111700 | 5763096965 | 4435 | 4440 | 4440 | 4435 | 129 |
| 488 | 20231103 | 111600 | 5762524710 | 4435 | 4430 | 4445 | 4430 | 2236 |
| 489 | 20231103 | 111500 | 5752601045 | 4430 | 4435 | 4435 | 4425 | 96 |
| 490 | 20231103 | 111400 | 5752175745 | 4430 | 4430 | 4430 | 4430 | 635 |
| 491 | 20231103 | 111300 | 5749362695 | 4430 | 4430 | 4430 | 4425 | 1310 |
| 492 | 20231103 | 111200 | 5743564940 | 4430 | 4440 | 4440 | 4430 | 2695 |
| 493 | 20231103 | 111100 | 5731618180 | 4440 | 4435 | 4440 | 4435 | 1521 |
| 494 | 20231103 | 111000 | 5724866435 | 4435 | 4450 | 4450 | 4435 | 1297 |
| 495 | 20231103 | 110900 | 5719106670 | 4450 | 4460 | 4460 | 4445 | 3390 |
| 496 | 20231103 | 110800 | 5704014545 | 4465 | 4455 | 4470 | 4450 | 930 |
| 497 | 20231103 | 110700 | 5699861175 | 4470 | 4455 | 4470 | 4455 | 6366 |
| 498 | 20231103 | 110600 | 5671453790 | 4455 | 4450 | 4460 | 4450 | 5258 |
| 499 | 20231103 | 110500 | 5648027950 | 4450 | 4445 | 4455 | 4435 | 4765 |
| 500 | 20231103 | 110400 | 5626844715 | 4450 | 4440 | 4455 | 4440 | 9250 |
| 501 | 20231103 | 110300 | 5585693355 | 4425 | 4445 | 4450 | 4425 | 5501 |
| 502 | 20231103 | 110200 | 5561245360 | 4445 | 4445 | 4450 | 4445 | 10767 |
| 503 | 20231103 | 110100 | 5513382920 | 4450 | 4430 | 4450 | 4430 | 5337 |
| 504 | 20231103 | 110000 | 5489675835 | 4430 | 4440 | 4445 | 4430 | 3920 |
| 505 | 20231103 | 105900 | 5472254705 | 4440 | 4415 | 4440 | 4415 | 15246 |
| 506 | 20231103 | 105800 | 5404738960 | 4415 | 4415 | 4420 | 4410 | 162 |
| 507 | 20231103 | 105700 | 5404023995 | 4410 | 4415 | 4420 | 4410 | 4258 |
| 508 | 20231103 | 105600 | 5385207070 | 4410 | 4410 | 4415 | 4410 | 340 |
| 509 | 20231103 | 105500 | 5383706600 | 4415 | 4410 | 4415 | 4410 | 2874 |
| 510 | 20231103 | 105400 | 5371030250 | 4415 | 4410 | 4415 | 4410 | 399 |
| 511 | 20231103 | 105300 | 5369270465 | 4410 | 4415 | 4415 | 4410 | 2779 |
| 512 | 20231103 | 105200 | 5357014015 | 4415 | 4420 | 4420 | 4410 | 3189 |
| 513 | 20231103 | 105100 | 5342936925 | 4420 | 4415 | 4420 | 4415 | 632 |
| 514 | 20231103 | 105000 | 5340143735 | 4420 | 4415 | 4420 | 4410 | 569 |
| 515 | 20231103 | 104900 | 5337629470 | 4415 | 4410 | 4415 | 4410 | 729 |
| 516 | 20231103 | 104800 | 5334413095 | 4410 | 4410 | 4410 | 4410 | 0 |
| 517 | 20231103 | 104700 | 5334413095 | 4410 | 4415 | 4415 | 4410 | 1261 |
| 518 | 20231103 | 104600 | 5328848425 | 4415 | 4415 | 4420 | 4415 | 2217 |
| 519 | 20231103 | 104500 | 5319058845 | 4420 | 4410 | 4420 | 4410 | 3934 |
| 520 | 20231103 | 104400 | 5301706255 | 4410 | 4410 | 4415 | 4405 | 17531 |
| 521 | 20231103 | 104300 | 5224472455 | 4415 | 4415 | 4415 | 4410 | 311 |
| 522 | 20231103 | 104200 | 5223100170 | 4415 | 4410 | 4415 | 4405 | 2040 |
| 523 | 20231103 | 104100 | 5214102255 | 4410 | 4410 | 4415 | 4410 | 1468 |
| 524 | 20231103 | 104000 | 5207626815 | 4410 | 4410 | 4410 | 4410 | 1684 |
| 525 | 20231103 | 103900 | 5200200375 | 4410 | 4415 | 4415 | 4410 | 5061 |
| 526 | 20231103 | 103800 | 5177881135 | 4410 | 4410 | 4415 | 4410 | 662 |
| 527 | 20231103 | 103700 | 5174960200 | 4410 | 4415 | 4415 | 4410 | 3278 |
| 528 | 20231103 | 103600 | 5160488075 | 4410 | 4410 | 4415 | 4410 | 830 |
| 529 | 20231103 | 103500 | 5156824680 | 4410 | 4405 | 4410 | 4405 | 1473 |
| 530 | 20231103 | 103400 | 5150331600 | 4410 | 4410 | 4410 | 4410 | 8681 |
| 531 | 20231103 | 103300 | 5112048390 | 4410 | 4415 | 4415 | 4410 | 878 |
| 532 | 20231103 | 103200 | 5108173235 | 4410 | 4415 | 4430 | 4405 | 4934 |
| 533 | 20231103 | 103100 | 5086353460 | 4415 | 4400 | 4440 | 4400 | 10792 |
| 534 | 20231103 | 103000 | 5038617935 | 4405 | 4405 | 4405 | 4400 | 16693 |
| 535 | 20231103 | 102900 | 4965146485 | 4410 | 4400 | 4410 | 4400 | 14714 |
| 536 | 20231103 | 102800 | 4900266920 | 4400 | 4405 | 4405 | 4400 | 4963 |
| 537 | 20231103 | 102700 | 4878417990 | 4405 | 4410 | 4410 | 4405 | 19529 |
| 538 | 20231103 | 102600 | 4792347860 | 4410 | 4410 | 4415 | 4410 | 1796 |
| 539 | 20231103 | 102500 | 4784425455 | 4410 | 4415 | 4415 | 4410 | 3004 |
| 540 | 20231103 | 102400 | 4771176590 | 4415 | 4410 | 4415 | 4410 | 8192 |
| 541 | 20231103 | 102300 | 4735042245 | 4415 | 4410 | 4415 | 4410 | 8153 |
| 542 | 20231103 | 102200 | 4699084865 | 4410 | 4415 | 4420 | 4410 | 8489 |
| 543 | 20231103 | 102100 | 4661609540 | 4415 | 4415 | 4420 | 4415 | 1222 |
| 544 | 20231103 | 102000 | 4656213835 | 4420 | 4415 | 4420 | 4415 | 2154 |
| 545 | 20231103 | 101900 | 4646700480 | 4420 | 4415 | 4420 | 4415 | 991 |
| 546 | 20231103 | 101800 | 4642324785 | 4415 | 4425 | 4425 | 4415 | 4374 |
| 547 | 20231103 | 101700 | 4623009195 | 4420 | 4415 | 4435 | 4415 | 9423 |
| 548 | 20231103 | 101600 | 4581265415 | 4420 | 4415 | 4420 | 4415 | 1865 |
| 549 | 20231103 | 101500 | 4573024590 | 4415 | 4420 | 4420 | 4415 | 508 |
| 550 | 20231103 | 101400 | 4570780125 | 4415 | 4430 | 4430 | 4415 | 4971 |
| 551 | 20231103 | 101300 | 4548819970 | 4430 | 4420 | 4430 | 4420 | 761 |
| 552 | 20231103 | 101200 | 4545452510 | 4420 | 4430 | 4430 | 4420 | 3917 |
| 553 | 20231103 | 101100 | 4528121825 | 4430 | 4425 | 4430 | 4425 | 1503 |
| 554 | 20231103 | 101000 | 4521466400 | 4430 | 4425 | 4430 | 4420 | 1110 |
| 555 | 20231103 | 100900 | 4516553015 | 4430 | 4420 | 4430 | 4415 | 2112 |
| 556 | 20231103 | 100800 | 4507216025 | 4420 | 4420 | 4420 | 4415 | 509 |
| 557 | 20231103 | 100700 | 4504966865 | 4420 | 4415 | 4420 | 4415 | 118 |
| 558 | 20231103 | 100600 | 4504445770 | 4415 | 4415 | 4420 | 4410 | 3328 |
| 559 | 20231103 | 100500 | 4489756015 | 4415 | 4420 | 4420 | 4415 | 662 |
| 560 | 20231103 | 100400 | 4486831685 | 4415 | 4415 | 4420 | 4410 | 6106 |
| 561 | 20231103 | 100300 | 4459875400 | 4410 | 4415 | 4415 | 4410 | 803 |
| 562 | 20231103 | 100200 | 4456331290 | 4410 | 4415 | 4415 | 4410 | 1701 |
| 563 | 20231103 | 100100 | 4448822380 | 4415 | 4415 | 4420 | 4410 | 4711 |
| 564 | 20231103 | 100000 | 4428038620 | 4420 | 4415 | 4420 | 4415 | 7560 |
| 565 | 20231103 | 095900 | 4394656800 | 4430 | 4420 | 4435 | 4415 | 1249 |
| 566 | 20231103 | 095800 | 4389136595 | 4435 | 4425 | 4440 | 4415 | 2309 |
| 567 | 20231103 | 095700 | 4378900255 | 4420 | 4415 | 4420 | 4415 | 2600 |
| 568 | 20231103 | 095600 | 4367416730 | 4415 | 4415 | 4420 | 4415 | 3692 |
| 569 | 20231103 | 095500 | 4351116295 | 4415 | 4415 | 4425 | 4415 | 2975 |
| 570 | 20231103 | 095400 | 4337976940 | 4415 | 4425 | 4425 | 4415 | 4029 |
| 571 | 20231103 | 095300 | 4320168535 | 4425 | 4420 | 4425 | 4420 | 1893 |
| 572 | 20231103 | 095200 | 4311800875 | 4420 | 4420 | 4425 | 4420 | 1442 |
| 573 | 20231103 | 095100 | 4305426660 | 4425 | 4435 | 4440 | 4420 | 18198 |
| 574 | 20231103 | 095000 | 4224797920 | 4435 | 4440 | 4440 | 4435 | 2524 |
| 575 | 20231103 | 094900 | 4213592400 | 4440 | 4440 | 4460 | 4435 | 7088 |
| 576 | 20231103 | 094800 | 4182057455 | 4435 | 4425 | 4450 | 4425 | 3277 |
| 577 | 20231103 | 094700 | 4167523430 | 4415 | 4405 | 4415 | 4405 | 4063 |
| 578 | 20231103 | 094600 | 4149604060 | 4405 | 4410 | 4410 | 4405 | 9871 |
| 579 | 20231103 | 094500 | 4106104730 | 4405 | 4405 | 4415 | 4405 | 4898 |
| 580 | 20231103 | 094400 | 4084502560 | 4410 | 4415 | 4415 | 4405 | 3953 |
| 581 | 20231103 | 094300 | 4067076000 | 4410 | 4430 | 4435 | 4410 | 9871 |
| 582 | 20231103 | 094200 | 4023404925 | 4430 | 4445 | 4445 | 4430 | 9387 |
| 583 | 20231103 | 094100 | 3981748580 | 4445 | 4440 | 4445 | 4440 | 7106 |
| 584 | 20231103 | 094000 | 3950172010 | 4445 | 4440 | 4445 | 4435 | 2083 |
| 585 | 20231103 | 093900 | 3940922585 | 4440 | 4445 | 4445 | 4435 | 7194 |
| 586 | 20231103 | 093800 | 3908978480 | 4445 | 4455 | 4455 | 4440 | 4933 |
| 587 | 20231103 | 093700 | 3887032460 | 4455 | 4450 | 4455 | 4445 | 4962 |
| 588 | 20231103 | 093600 | 3864956070 | 4450 | 4455 | 4455 | 4440 | 8647 |
| 589 | 20231103 | 093500 | 3826463060 | 4460 | 4430 | 4460 | 4430 | 12732 |
| 590 | 20231103 | 093400 | 3769776445 | 4430 | 4400 | 4430 | 4400 | 10056 |
| 591 | 20231103 | 093300 | 3725395820 | 4400 | 4400 | 4405 | 4395 | 4002 |
| 592 | 20231103 | 093200 | 3707789770 | 4400 | 4400 | 4405 | 4395 | 12851 |
| 593 | 20231103 | 093100 | 3651260190 | 4400 | 4400 | 4405 | 4395 | 20638 |
| 594 | 20231103 | 093000 | 3560483705 | 4405 | 4405 | 4410 | 4400 | 10317 |
| 595 | 20231103 | 092900 | 3515055805 | 4410 | 4410 | 4410 | 4405 | 5391 |
| 596 | 20231103 | 092800 | 3491300950 | 4410 | 4415 | 4415 | 4405 | 16005 |
| 597 | 20231103 | 092700 | 3420743405 | 4415 | 4410 | 4420 | 4410 | 8166 |
| 598 | 20231103 | 092600 | 3384717550 | 4415 | 4415 | 4420 | 4415 | 7691 |
| 599 | 20231103 | 092500 | 3350760720 | 4420 | 4425 | 4435 | 4415 | 6799 |
| 600 | 20231103 | 092400 | 3320695555 | 4430 | 4430 | 4445 | 4425 | 8068 |
| 601 | 20231103 | 092300 | 3284946105 | 4430 | 4425 | 4440 | 4425 | 3782 |
| 602 | 20231103 | 092200 | 3268194120 | 4425 | 4410 | 4425 | 4410 | 3041 |
| 603 | 20231103 | 092100 | 3254743790 | 4425 | 4405 | 4425 | 4400 | 5576 |
| 604 | 20231103 | 092000 | 3230169975 | 4405 | 4395 | 4410 | 4390 | 10448 |
| 605 | 20231103 | 091900 | 3184240915 | 4410 | 4400 | 4410 | 4395 | 26959 |
| 606 | 20231103 | 091800 | 3065669230 | 4400 | 4425 | 4425 | 4395 | 46890 |
| 607 | 20231103 | 091700 | 2859283500 | 4425 | 4415 | 4425 | 4405 | 15716 |
| 608 | 20231103 | 091600 | 2789943355 | 4415 | 4420 | 4425 | 4415 | 12743 |
| 609 | 20231103 | 091500 | 2733643935 | 4420 | 4415 | 4425 | 4415 | 10431 |
| 610 | 20231103 | 091400 | 2687556450 | 4420 | 4450 | 4450 | 4415 | 56002 |
| 611 | 20231103 | 091300 | 2439219590 | 4450 | 4450 | 4455 | 4445 | 9636 |
| 612 | 20231103 | 091200 | 2396338375 | 4450 | 4455 | 4455 | 4450 | 11915 |
| 613 | 20231103 | 091100 | 2343284180 | 4455 | 4470 | 4470 | 4450 | 29131 |
| 614 | 20231103 | 091000 | 2213301860 | 4470 | 4475 | 4480 | 4470 | 10634 |
| 615 | 20231103 | 090900 | 2165734205 | 4475 | 4475 | 4475 | 4465 | 8041 |
| 616 | 20231103 | 090800 | 2129800445 | 4475 | 4455 | 4475 | 4450 | 8378 |
| 617 | 20231103 | 090700 | 2092443760 | 4460 | 4460 | 4470 | 4450 | 32258 |
| 618 | 20231103 | 090600 | 1948581530 | 4455 | 4455 | 4460 | 4450 | 12398 |
| 619 | 20231103 | 090500 | 1893374155 | 4450 | 4440 | 4455 | 4435 | 19123 |
| 620 | 20231103 | 090400 | 1808430940 | 4450 | 4425 | 4450 | 4420 | 25234 |
| 621 | 20231103 | 090300 | 1696511570 | 4425 | 4400 | 4425 | 4395 | 28505 |
| 622 | 20231103 | 090200 | 1570799750 | 4400 | 4435 | 4450 | 4390 | 98214 |
| 623 | 20231103 | 090100 | 1137670410 | 4435 | 4430 | 4500 | 4420 | 65201 |
| 624 | 20231103 | 090000 | 846935010 | 4425 | 4555 | 4555 | 4390 | 183633 |