31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 191800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 16190 |
| 3 | 20231102 | 191700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20231102 | 191600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20231102 | 191500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20231102 | 191400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20231102 | 191300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20231102 | 191200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20231102 | 191100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20231102 | 191000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20231102 | 190900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20231102 | 190800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20231102 | 190700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20231102 | 190600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20231102 | 190500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20231102 | 190400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20231102 | 190300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20231102 | 190200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20231102 | 190100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20231102 | 190000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20231102 | 185900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20231102 | 185800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20231102 | 185700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20231102 | 185600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20231102 | 185500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20231102 | 185400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20231102 | 185300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20231102 | 185200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20231102 | 185100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20231102 | 185000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20231102 | 184900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20231102 | 184800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 16190 |
| 33 | 20231102 | 184700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20231102 | 184600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20231102 | 184500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20231102 | 184400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20231102 | 184300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20231102 | 184200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20231102 | 184100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20231102 | 184000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20231102 | 183900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20231102 | 183800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20231102 | 183700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20231102 | 183600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20231102 | 183500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20231102 | 183400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20231102 | 183300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20231102 | 183200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20231102 | 183100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20231102 | 183000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20231102 | 182900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20231102 | 182800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20231102 | 182700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20231102 | 182600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20231102 | 182500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20231102 | 182400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20231102 | 182300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20231102 | 182200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20231102 | 182100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20231102 | 182000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20231102 | 181900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20231102 | 181800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 16190 |
| 63 | 20231102 | 181700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20231102 | 181600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20231102 | 181500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20231102 | 181400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20231102 | 181300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20231102 | 181200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20231102 | 181100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20231102 | 181000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20231102 | 180900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20231102 | 180800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20231102 | 180700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20231102 | 180600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20231102 | 180500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20231102 | 180400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20231102 | 180300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20231102 | 180200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20231102 | 180100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20231102 | 180000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20231102 | 175900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20231102 | 175800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20231102 | 175700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20231102 | 175600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20231102 | 175500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20231102 | 175400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20231102 | 175300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20231102 | 175200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20231102 | 175100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20231102 | 175000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20231102 | 174900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20231102 | 174800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 16190 |
| 93 | 20231102 | 174700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20231102 | 174600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20231102 | 174500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20231102 | 174400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20231102 | 174300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20231102 | 174200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20231102 | 174100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20231102 | 174000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20231102 | 173900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20231102 | 173800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20231102 | 173700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20231102 | 173600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20231102 | 173500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20231102 | 173400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20231102 | 173300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20231102 | 173200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20231102 | 173100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20231102 | 173000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20231102 | 172900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20231102 | 172800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20231102 | 172700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20231102 | 172600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20231102 | 172500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20231102 | 172400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20231102 | 172300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20231102 | 172200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20231102 | 172100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20231102 | 172000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20231102 | 171900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20231102 | 171800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 16190 |
| 123 | 20231102 | 171700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20231102 | 171600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20231102 | 171500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20231102 | 171400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20231102 | 171300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20231102 | 171200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20231102 | 171100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20231102 | 171000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20231102 | 170900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20231102 | 170800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20231102 | 170700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20231102 | 170600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20231102 | 170500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20231102 | 170400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20231102 | 170300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20231102 | 170200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20231102 | 170100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20231102 | 170000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20231102 | 165900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20231102 | 165800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20231102 | 165700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20231102 | 165600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20231102 | 165500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20231102 | 165400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20231102 | 165300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20231102 | 165200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20231102 | 165100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20231102 | 165000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20231102 | 164900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20231102 | 164800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 16190 |
| 153 | 20231102 | 164700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20231102 | 164600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20231102 | 164500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20231102 | 164400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20231102 | 164300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20231102 | 164200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20231102 | 164100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20231102 | 164000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20231102 | 163900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20231102 | 163800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20231102 | 163700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20231102 | 163600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20231102 | 163500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20231102 | 163400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20231102 | 163300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20231102 | 163200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20231102 | 163100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20231102 | 163000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20231102 | 162900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20231102 | 162800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20231102 | 162700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20231102 | 162600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20231102 | 162500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20231102 | 162400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20231102 | 162300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20231102 | 162200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20231102 | 162100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20231102 | 162000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20231102 | 161900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20231102 | 161800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 16190 |
| 183 | 20231102 | 161700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20231102 | 161600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20231102 | 161500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20231102 | 161400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20231102 | 161300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20231102 | 161200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20231102 | 161100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20231102 | 161000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20231102 | 160900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20231102 | 160800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20231102 | 160700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20231102 | 160600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20231102 | 160500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20231102 | 160400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20231102 | 160300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20231102 | 160200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20231102 | 160100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20231102 | 160000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20231102 | 155900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20231102 | 155800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20231102 | 155700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20231102 | 155600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20231102 | 155500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20231102 | 155400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20231102 | 155300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20231102 | 155200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20231102 | 155100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20231102 | 155000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20231102 | 154900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20231102 | 154800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 16190 |
| 213 | 20231102 | 154700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20231102 | 154600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20231102 | 154500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20231102 | 154400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20231102 | 154300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20231102 | 154200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20231102 | 154100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20231102 | 154000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20231102 | 153900 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20231102 | 153800 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20231102 | 153700 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20231102 | 153600 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20231102 | 153500 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20231102 | 153400 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20231102 | 153300 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20231102 | 153200 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20231102 | 153100 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20231102 | 153000 | 5281276105 | 3900 | 3900 | 3900 | 3900 | 16190 |
| 231 | 20231102 | 152900 | 5218135105 | 3915 | 3915 | 3915 | 3915 | 0 |
| 232 | 20231102 | 152800 | 5218135105 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20231102 | 152700 | 5218135105 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20231102 | 152600 | 5218135105 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20231102 | 152500 | 5218135105 | 3915 | 3915 | 3915 | 3915 | 0 |
| 236 | 20231102 | 152400 | 5218135105 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20231102 | 152300 | 5218135105 | 3915 | 3915 | 3915 | 3915 | 0 |
| 238 | 20231102 | 152200 | 5218135105 | 3915 | 3915 | 3915 | 3915 | 0 |
| 239 | 20231102 | 152100 | 5218135105 | 3915 | 3915 | 3915 | 3915 | 0 |
| 240 | 20231102 | 152000 | 5218135105 | 3915 | 3915 | 3915 | 3915 | 0 |
| 241 | 20231102 | 151900 | 5218135105 | 3915 | 3920 | 3920 | 3910 | 6266 |
| 242 | 20231102 | 151800 | 5193601785 | 3915 | 3915 | 3920 | 3915 | 606 |
| 243 | 20231102 | 151700 | 5191228885 | 3920 | 3910 | 3920 | 3910 | 1458 |
| 244 | 20231102 | 151600 | 5185523520 | 3910 | 3910 | 3915 | 3910 | 6045 |
| 245 | 20231102 | 151500 | 5161880070 | 3910 | 3910 | 3910 | 3910 | 1 |
| 246 | 20231102 | 151400 | 5161876160 | 3910 | 3905 | 3910 | 3905 | 1100 |
| 247 | 20231102 | 151300 | 5157575660 | 3905 | 3915 | 3915 | 3900 | 795 |
| 248 | 20231102 | 151200 | 5154467675 | 3900 | 3910 | 3910 | 3900 | 4491 |
| 249 | 20231102 | 151100 | 5136932150 | 3910 | 3910 | 3910 | 3910 | 0 |
| 250 | 20231102 | 151000 | 5136932150 | 3910 | 3910 | 3915 | 3910 | 1004 |
| 251 | 20231102 | 150900 | 5133006295 | 3905 | 3915 | 3915 | 3905 | 284 |
| 252 | 20231102 | 150800 | 5131895700 | 3915 | 3905 | 3915 | 3900 | 4310 |
| 253 | 20231102 | 150700 | 5115039395 | 3900 | 3900 | 3900 | 3900 | 158 |
| 254 | 20231102 | 150600 | 5114423195 | 3900 | 3905 | 3910 | 3900 | 225 |
| 255 | 20231102 | 150500 | 5113544505 | 3905 | 3910 | 3910 | 3905 | 1636 |
| 256 | 20231102 | 150400 | 5107155875 | 3910 | 3910 | 3910 | 3905 | 265 |
| 257 | 20231102 | 150300 | 5106120975 | 3910 | 3905 | 3910 | 3905 | 633 |
| 258 | 20231102 | 150200 | 5103649035 | 3905 | 3910 | 3910 | 3905 | 41 |
| 259 | 20231102 | 150100 | 5103488730 | 3905 | 3910 | 3915 | 3905 | 2768 |
| 260 | 20231102 | 150000 | 5092667925 | 3910 | 3915 | 3915 | 3910 | 1813 |
| 261 | 20231102 | 145900 | 5085578790 | 3915 | 3920 | 3920 | 3910 | 506 |
| 262 | 20231102 | 145800 | 5083599725 | 3920 | 3915 | 3920 | 3915 | 1702 |
| 263 | 20231102 | 145700 | 5076936230 | 3920 | 3915 | 3920 | 3915 | 843 |
| 264 | 20231102 | 145600 | 5073633925 | 3915 | 3920 | 3920 | 3915 | 1048 |
| 265 | 20231102 | 145500 | 5069530675 | 3920 | 3920 | 3920 | 3915 | 846 |
| 266 | 20231102 | 145400 | 5066218045 | 3915 | 3915 | 3920 | 3915 | 277 |
| 267 | 20231102 | 145300 | 5065132815 | 3920 | 3925 | 3925 | 3920 | 5563 |
| 268 | 20231102 | 145200 | 5043319770 | 3925 | 3930 | 3930 | 3925 | 737 |
| 269 | 20231102 | 145100 | 5040426715 | 3930 | 3925 | 3930 | 3925 | 1335 |
| 270 | 20231102 | 145000 | 5035186420 | 3925 | 3925 | 3925 | 3920 | 478 |
| 271 | 20231102 | 144900 | 5033310715 | 3925 | 3920 | 3925 | 3920 | 615 |
| 272 | 20231102 | 144800 | 5030897590 | 3925 | 3930 | 3930 | 3925 | 1703 |
| 273 | 20231102 | 144700 | 5024213075 | 3930 | 3930 | 3930 | 3930 | 288 |
| 274 | 20231102 | 144600 | 5023081235 | 3930 | 3930 | 3930 | 3925 | 1230 |
| 275 | 20231102 | 144500 | 5018251365 | 3925 | 3925 | 3930 | 3925 | 667 |
| 276 | 20231102 | 144400 | 5015631190 | 3925 | 3925 | 3925 | 3925 | 1209 |
| 277 | 20231102 | 144300 | 5010885865 | 3925 | 3925 | 3925 | 3920 | 5316 |
| 278 | 20231102 | 144200 | 4990045565 | 3925 | 3920 | 3925 | 3920 | 392 |
| 279 | 20231102 | 144100 | 4988507140 | 3920 | 3925 | 3930 | 3920 | 197 |
| 280 | 20231102 | 144000 | 4987733800 | 3930 | 3925 | 3930 | 3925 | 1684 |
| 281 | 20231102 | 143900 | 4981123600 | 3925 | 3925 | 3925 | 3920 | 184 |
| 282 | 20231102 | 143800 | 4980401535 | 3920 | 3920 | 3920 | 3920 | 149 |
| 283 | 20231102 | 143700 | 4979817455 | 3920 | 3920 | 3925 | 3920 | 183 |
| 284 | 20231102 | 143600 | 4979099930 | 3915 | 3920 | 3920 | 3915 | 3068 |
| 285 | 20231102 | 143500 | 4967074605 | 3915 | 3915 | 3920 | 3915 | 338 |
| 286 | 20231102 | 143400 | 4965751170 | 3915 | 3910 | 3915 | 3910 | 2446 |
| 287 | 20231102 | 143300 | 4956175210 | 3910 | 3910 | 3915 | 3910 | 373 |
| 288 | 20231102 | 143200 | 4954716770 | 3910 | 3905 | 3910 | 3905 | 2379 |
| 289 | 20231102 | 143100 | 4945419990 | 3905 | 3905 | 3905 | 3900 | 183 |
| 290 | 20231102 | 143000 | 4944705750 | 3900 | 3900 | 3900 | 3890 | 6265 |
| 291 | 20231102 | 142900 | 4920308745 | 3900 | 3900 | 3905 | 3895 | 6223 |
| 292 | 20231102 | 142800 | 4896041970 | 3905 | 3905 | 3910 | 3900 | 2949 |
| 293 | 20231102 | 142700 | 4884539430 | 3900 | 3905 | 3905 | 3900 | 2230 |
| 294 | 20231102 | 142600 | 4875841925 | 3905 | 3900 | 3910 | 3900 | 1494 |
| 295 | 20231102 | 142500 | 4870007645 | 3905 | 3910 | 3915 | 3905 | 7485 |
| 296 | 20231102 | 142400 | 4840747255 | 3910 | 3910 | 3910 | 3910 | 165 |
| 297 | 20231102 | 142300 | 4840102105 | 3910 | 3910 | 3910 | 3910 | 78 |
| 298 | 20231102 | 142200 | 4839797125 | 3910 | 3905 | 3910 | 3895 | 4385 |
| 299 | 20231102 | 142100 | 4822694190 | 3910 | 3910 | 3910 | 3900 | 2768 |
| 300 | 20231102 | 142000 | 4811885205 | 3910 | 3910 | 3910 | 3910 | 513 |
| 301 | 20231102 | 141900 | 4809879375 | 3910 | 3910 | 3910 | 3910 | 373 |
| 302 | 20231102 | 141800 | 4808420945 | 3910 | 3910 | 3910 | 3910 | 1024 |
| 303 | 20231102 | 141700 | 4804417105 | 3915 | 3910 | 3915 | 3910 | 160 |
| 304 | 20231102 | 141600 | 4803791140 | 3910 | 3900 | 3915 | 3900 | 6235 |
| 305 | 20231102 | 141500 | 4779421975 | 3900 | 3900 | 3905 | 3900 | 1037 |
| 306 | 20231102 | 141400 | 4775377600 | 3900 | 3900 | 3905 | 3895 | 7691 |
| 307 | 20231102 | 141300 | 4745389290 | 3900 | 3905 | 3905 | 3900 | 2123 |
| 308 | 20231102 | 141200 | 4737109300 | 3905 | 3905 | 3910 | 3905 | 2201 |
| 309 | 20231102 | 141100 | 4728513710 | 3910 | 3910 | 3910 | 3910 | 84 |
| 310 | 20231102 | 141000 | 4728185270 | 3910 | 3910 | 3910 | 3905 | 988 |
| 311 | 20231102 | 140900 | 4724326390 | 3910 | 3915 | 3920 | 3905 | 2805 |
| 312 | 20231102 | 140800 | 4713354245 | 3915 | 3920 | 3920 | 3915 | 117 |
| 313 | 20231102 | 140700 | 4712896105 | 3920 | 3920 | 3920 | 3915 | 359 |
| 314 | 20231102 | 140600 | 4711489475 | 3920 | 3920 | 3920 | 3915 | 1829 |
| 315 | 20231102 | 140500 | 4704326690 | 3920 | 3920 | 3925 | 3920 | 273 |
| 316 | 20231102 | 140400 | 4703256430 | 3920 | 3925 | 3925 | 3920 | 156 |
| 317 | 20231102 | 140300 | 4702644655 | 3920 | 3930 | 3935 | 3915 | 15507 |
| 318 | 20231102 | 140200 | 4641820855 | 3935 | 3935 | 3935 | 3935 | 131 |
| 319 | 20231102 | 140100 | 4641305370 | 3935 | 3940 | 3940 | 3935 | 2246 |
| 320 | 20231102 | 140000 | 4632459385 | 3930 | 3940 | 3945 | 3930 | 4284 |
| 321 | 20231102 | 135900 | 4615593835 | 3935 | 3940 | 3940 | 3935 | 31 |
| 322 | 20231102 | 135800 | 4615471745 | 3940 | 3935 | 3940 | 3935 | 2296 |
| 323 | 20231102 | 135700 | 4606434555 | 3935 | 3935 | 3940 | 3935 | 193 |
| 324 | 20231102 | 135600 | 4605675080 | 3935 | 3935 | 3935 | 3935 | 630 |
| 325 | 20231102 | 135500 | 4603196030 | 3930 | 3930 | 3935 | 3930 | 645 |
| 326 | 20231102 | 135400 | 4600660980 | 3935 | 3940 | 3940 | 3930 | 2599 |
| 327 | 20231102 | 135300 | 4590435230 | 3935 | 3935 | 3940 | 3930 | 1590 |
| 328 | 20231102 | 135200 | 4584178505 | 3935 | 3940 | 3940 | 3935 | 701 |
| 329 | 20231102 | 135100 | 4581418940 | 3940 | 3940 | 3940 | 3940 | 370 |
| 330 | 20231102 | 135000 | 4579961140 | 3940 | 3935 | 3940 | 3935 | 5391 |
| 331 | 20231102 | 134900 | 4558720680 | 3935 | 3935 | 3935 | 3935 | 1022 |
| 332 | 20231102 | 134800 | 4554699110 | 3935 | 3930 | 3935 | 3930 | 1830 |
| 333 | 20231102 | 134700 | 4547506075 | 3930 | 3935 | 3935 | 3930 | 2469 |
| 334 | 20231102 | 134600 | 4537794330 | 3940 | 3940 | 3940 | 3940 | 1360 |
| 335 | 20231102 | 134500 | 4532435930 | 3940 | 3935 | 3940 | 3935 | 4297 |
| 336 | 20231102 | 134400 | 4515513275 | 3930 | 3935 | 3935 | 3930 | 6136 |
| 337 | 20231102 | 134300 | 4491370120 | 3930 | 3920 | 3935 | 3920 | 10896 |
| 338 | 20231102 | 134200 | 4448578115 | 3920 | 3910 | 3920 | 3910 | 4237 |
| 339 | 20231102 | 134100 | 4431969230 | 3915 | 3915 | 3915 | 3915 | 1056 |
| 340 | 20231102 | 134000 | 4427834990 | 3915 | 3915 | 3920 | 3915 | 1427 |
| 341 | 20231102 | 133900 | 4422247645 | 3915 | 3910 | 3915 | 3910 | 4752 |
| 342 | 20231102 | 133800 | 4403645145 | 3910 | 3910 | 3910 | 3910 | 2531 |
| 343 | 20231102 | 133700 | 4393748935 | 3910 | 3905 | 3910 | 3905 | 298 |
| 344 | 20231102 | 133600 | 4392585120 | 3905 | 3905 | 3905 | 3905 | 595 |
| 345 | 20231102 | 133500 | 4390261645 | 3905 | 3905 | 3905 | 3905 | 84 |
| 346 | 20231102 | 133400 | 4389933625 | 3900 | 3905 | 3905 | 3900 | 3921 |
| 347 | 20231102 | 133300 | 4374632315 | 3905 | 3905 | 3905 | 3905 | 31 |
| 348 | 20231102 | 133200 | 4374511260 | 3905 | 3900 | 3905 | 3900 | 788 |
| 349 | 20231102 | 133100 | 4371434130 | 3905 | 3905 | 3905 | 3905 | 2082 |
| 350 | 20231102 | 133000 | 4363303920 | 3905 | 3905 | 3905 | 3900 | 150 |
| 351 | 20231102 | 132900 | 4362718420 | 3900 | 3900 | 3900 | 3895 | 2363 |
| 352 | 20231102 | 132800 | 4353503535 | 3900 | 3900 | 3900 | 3895 | 1440 |
| 353 | 20231102 | 132700 | 4347887615 | 3895 | 3900 | 3900 | 3895 | 708 |
| 354 | 20231102 | 132600 | 4345126540 | 3900 | 3900 | 3900 | 3900 | 1150 |
| 355 | 20231102 | 132500 | 4340641540 | 3900 | 3895 | 3900 | 3895 | 1585 |
| 356 | 20231102 | 132400 | 4334460950 | 3895 | 3890 | 3895 | 3890 | 697 |
| 357 | 20231102 | 132300 | 4331746210 | 3890 | 3905 | 3905 | 3890 | 2494 |
| 358 | 20231102 | 132200 | 4322022125 | 3905 | 3905 | 3905 | 3905 | 17 |
| 359 | 20231102 | 132100 | 4321955740 | 3905 | 3900 | 3905 | 3900 | 80 |
| 360 | 20231102 | 132000 | 4321643345 | 3905 | 3900 | 3905 | 3900 | 871 |
| 361 | 20231102 | 131900 | 4318245850 | 3900 | 3895 | 3900 | 3895 | 6527 |
| 362 | 20231102 | 131800 | 4292791685 | 3895 | 3880 | 3900 | 3875 | 4675 |
| 363 | 20231102 | 131700 | 4274601615 | 3870 | 3890 | 3900 | 3865 | 8767 |
| 364 | 20231102 | 131600 | 4240644770 | 3890 | 3895 | 3895 | 3880 | 8131 |
| 365 | 20231102 | 131500 | 4209061200 | 3890 | 3900 | 3900 | 3890 | 8427 |
| 366 | 20231102 | 131400 | 4176212705 | 3905 | 3905 | 3910 | 3905 | 125 |
| 367 | 20231102 | 131300 | 4175724570 | 3910 | 3905 | 3910 | 3900 | 674 |
| 368 | 20231102 | 131200 | 4173094925 | 3910 | 3910 | 3910 | 3905 | 2545 |
| 369 | 20231102 | 131100 | 4163156600 | 3905 | 3905 | 3905 | 3905 | 16 |
| 370 | 20231102 | 131000 | 4163094120 | 3905 | 3910 | 3910 | 3905 | 152 |
| 371 | 20231102 | 130900 | 4162499930 | 3910 | 3915 | 3915 | 3905 | 481 |
| 372 | 20231102 | 130800 | 4160620365 | 3910 | 3910 | 3910 | 3905 | 439 |
| 373 | 20231102 | 130700 | 4158904000 | 3910 | 3910 | 3915 | 3910 | 1152 |
| 374 | 20231102 | 130600 | 4154397565 | 3910 | 3905 | 3910 | 3905 | 100 |
| 375 | 20231102 | 130500 | 4154006690 | 3910 | 3910 | 3910 | 3910 | 61 |
| 376 | 20231102 | 130400 | 4153768180 | 3910 | 3910 | 3910 | 3910 | 832 |
| 377 | 20231102 | 130300 | 4150515060 | 3915 | 3920 | 3920 | 3910 | 805 |
| 378 | 20231102 | 130200 | 4147363535 | 3915 | 3915 | 3925 | 3910 | 1447 |
| 379 | 20231102 | 130100 | 4141697385 | 3920 | 3920 | 3920 | 3920 | 4019 |
| 380 | 20231102 | 130000 | 4125942905 | 3920 | 3910 | 3920 | 3910 | 4316 |
| 381 | 20231102 | 125900 | 4109045380 | 3910 | 3910 | 3910 | 3910 | 1212 |
| 382 | 20231102 | 125800 | 4104306460 | 3910 | 3910 | 3910 | 3910 | 35 |
| 383 | 20231102 | 125700 | 4104169610 | 3910 | 3905 | 3910 | 3905 | 384 |
| 384 | 20231102 | 125600 | 4102669820 | 3910 | 3915 | 3915 | 3910 | 2863 |
| 385 | 20231102 | 125500 | 4091475400 | 3915 | 3910 | 3915 | 3910 | 67 |
| 386 | 20231102 | 125400 | 4091213160 | 3915 | 3915 | 3915 | 3910 | 316 |
| 387 | 20231102 | 125300 | 4089976145 | 3910 | 3905 | 3910 | 3905 | 2196 |
| 388 | 20231102 | 125200 | 4081390410 | 3910 | 3910 | 3910 | 3910 | 23 |
| 389 | 20231102 | 125100 | 4081300480 | 3910 | 3910 | 3910 | 3905 | 1447 |
| 390 | 20231102 | 125000 | 4075649670 | 3910 | 3910 | 3910 | 3905 | 187 |
| 391 | 20231102 | 124900 | 4074918630 | 3910 | 3905 | 3910 | 3905 | 103 |
| 392 | 20231102 | 124800 | 4074516055 | 3905 | 3910 | 3910 | 3905 | 154 |
| 393 | 20231102 | 124700 | 4073913920 | 3910 | 3905 | 3910 | 3905 | 2953 |
| 394 | 20231102 | 124600 | 4062379940 | 3910 | 3915 | 3915 | 3910 | 4351 |
| 395 | 20231102 | 124500 | 4045367350 | 3915 | 3910 | 3915 | 3910 | 707 |
| 396 | 20231102 | 124400 | 4042599450 | 3915 | 3915 | 3915 | 3915 | 83 |
| 397 | 20231102 | 124300 | 4042274505 | 3910 | 3915 | 3915 | 3910 | 590 |
| 398 | 20231102 | 124200 | 4039967105 | 3915 | 3910 | 3915 | 3910 | 506 |
| 399 | 20231102 | 124100 | 4037988320 | 3905 | 3905 | 3910 | 3905 | 237 |
| 400 | 20231102 | 124000 | 4037062210 | 3910 | 3910 | 3910 | 3905 | 2124 |
| 401 | 20231102 | 123900 | 4028767655 | 3905 | 3910 | 3910 | 3905 | 16 |
| 402 | 20231102 | 123800 | 4028705100 | 3910 | 3910 | 3910 | 3910 | 56 |
| 403 | 20231102 | 123700 | 4028486140 | 3910 | 3910 | 3910 | 3905 | 1760 |
| 404 | 20231102 | 123600 | 4021612040 | 3910 | 3910 | 3910 | 3905 | 82 |
| 405 | 20231102 | 123500 | 4021291625 | 3910 | 3910 | 3910 | 3910 | 200 |
| 406 | 20231102 | 123400 | 4020509625 | 3910 | 3905 | 3910 | 3905 | 721 |
| 407 | 20231102 | 123300 | 4017691445 | 3910 | 3905 | 3910 | 3905 | 151 |
| 408 | 20231102 | 123200 | 4017101140 | 3910 | 3905 | 3910 | 3905 | 3920 |
| 409 | 20231102 | 123100 | 4001774095 | 3905 | 3910 | 3910 | 3905 | 139 |
| 410 | 20231102 | 123000 | 4001230610 | 3910 | 3910 | 3910 | 3905 | 617 |
| 411 | 20231102 | 122900 | 3998818145 | 3915 | 3915 | 3915 | 3910 | 84 |
| 412 | 20231102 | 122800 | 3998489410 | 3910 | 3915 | 3915 | 3910 | 216 |
| 413 | 20231102 | 122700 | 3997644745 | 3910 | 3915 | 3915 | 3910 | 57 |
| 414 | 20231102 | 122600 | 3997421620 | 3915 | 3910 | 3915 | 3910 | 325 |
| 415 | 20231102 | 122500 | 3996150770 | 3915 | 3910 | 3915 | 3910 | 71 |
| 416 | 20231102 | 122400 | 3995872835 | 3910 | 3905 | 3910 | 3905 | 24714 |
| 417 | 20231102 | 122300 | 3899250430 | 3910 | 3905 | 3910 | 3905 | 1473 |
| 418 | 20231102 | 122200 | 3893498175 | 3910 | 3905 | 3910 | 3905 | 452 |
| 419 | 20231102 | 122100 | 3891732785 | 3905 | 3910 | 3910 | 3900 | 2907 |
| 420 | 20231102 | 122000 | 3880393070 | 3910 | 3910 | 3910 | 3910 | 125 |
| 421 | 20231102 | 121900 | 3879904320 | 3905 | 3905 | 3905 | 3905 | 125 |
| 422 | 20231102 | 121800 | 3879416195 | 3910 | 3915 | 3915 | 3910 | 104 |
| 423 | 20231102 | 121700 | 3879009480 | 3915 | 3905 | 3915 | 3905 | 1220 |
| 424 | 20231102 | 121600 | 3874241080 | 3905 | 3905 | 3905 | 3905 | 103 |
| 425 | 20231102 | 121500 | 3873838865 | 3900 | 3900 | 3905 | 3900 | 1254 |
| 426 | 20231102 | 121400 | 3868948190 | 3905 | 3900 | 3905 | 3900 | 98 |
| 427 | 20231102 | 121300 | 3868565680 | 3900 | 3905 | 3905 | 3900 | 1040 |
| 428 | 20231102 | 121200 | 3864509580 | 3905 | 3900 | 3905 | 3900 | 80 |
| 429 | 20231102 | 121100 | 3864197215 | 3905 | 3905 | 3905 | 3900 | 144 |
| 430 | 20231102 | 121000 | 3863635355 | 3905 | 3900 | 3905 | 3900 | 109 |
| 431 | 20231102 | 120900 | 3863209785 | 3905 | 3905 | 3905 | 3905 | 40 |
| 432 | 20231102 | 120800 | 3863053585 | 3905 | 3900 | 3905 | 3900 | 220 |
| 433 | 20231102 | 120700 | 3862195220 | 3900 | 3905 | 3905 | 3900 | 141 |
| 434 | 20231102 | 120600 | 3861644620 | 3905 | 3905 | 3905 | 3900 | 655 |
| 435 | 20231102 | 120500 | 3859089665 | 3905 | 3905 | 3910 | 3905 | 974 |
| 436 | 20231102 | 120400 | 3855286100 | 3910 | 3910 | 3910 | 3910 | 460 |
| 437 | 20231102 | 120300 | 3853487500 | 3905 | 3910 | 3910 | 3905 | 71 |
| 438 | 20231102 | 120200 | 3853209970 | 3910 | 3910 | 3910 | 3910 | 20 |
| 439 | 20231102 | 120100 | 3853131770 | 3910 | 3905 | 3910 | 3905 | 54 |
| 440 | 20231102 | 120000 | 3852920785 | 3910 | 3905 | 3910 | 3905 | 284 |
| 441 | 20231102 | 115900 | 3851811335 | 3905 | 3905 | 3905 | 3900 | 2687 |
| 442 | 20231102 | 115800 | 3841324870 | 3905 | 3905 | 3905 | 3905 | 429 |
| 443 | 20231102 | 115700 | 3839649625 | 3905 | 3905 | 3915 | 3905 | 359 |
| 444 | 20231102 | 115600 | 3838247105 | 3905 | 3900 | 3905 | 3900 | 1827 |
| 445 | 20231102 | 115500 | 3831117515 | 3885 | 3905 | 3905 | 3885 | 9221 |
| 446 | 20231102 | 115400 | 3795215090 | 3905 | 3910 | 3915 | 3905 | 937 |
| 447 | 20231102 | 115300 | 3791554550 | 3910 | 3910 | 3910 | 3905 | 806 |
| 448 | 20231102 | 115200 | 3788405635 | 3910 | 3910 | 3910 | 3910 | 61 |
| 449 | 20231102 | 115100 | 3788167125 | 3915 | 3915 | 3915 | 3915 | 21 |
| 450 | 20231102 | 115000 | 3788084910 | 3910 | 3905 | 3915 | 3905 | 4398 |
| 451 | 20231102 | 114900 | 3770891210 | 3905 | 3905 | 3910 | 3905 | 722 |
| 452 | 20231102 | 114800 | 3768071525 | 3900 | 3915 | 3915 | 3900 | 2851 |
| 453 | 20231102 | 114700 | 3756931170 | 3920 | 3920 | 3920 | 3915 | 290 |
| 454 | 20231102 | 114600 | 3755794560 | 3915 | 3910 | 3915 | 3910 | 1186 |
| 455 | 20231102 | 114500 | 3751152025 | 3910 | 3905 | 3910 | 3905 | 2751 |
| 456 | 20231102 | 114400 | 3740399610 | 3910 | 3920 | 3920 | 3905 | 2457 |
| 457 | 20231102 | 114300 | 3730796855 | 3920 | 3915 | 3920 | 3915 | 437 |
| 458 | 20231102 | 114200 | 3729085475 | 3915 | 3915 | 3920 | 3915 | 2477 |
| 459 | 20231102 | 114100 | 3719387940 | 3915 | 3910 | 3915 | 3910 | 1068 |
| 460 | 20231102 | 114000 | 3715212030 | 3910 | 3905 | 3910 | 3900 | 4306 |
| 461 | 20231102 | 113900 | 3698381715 | 3905 | 3905 | 3905 | 3895 | 6188 |
| 462 | 20231102 | 113800 | 3674239135 | 3910 | 3905 | 3910 | 3905 | 88 |
| 463 | 20231102 | 113700 | 3673895190 | 3910 | 3910 | 3910 | 3905 | 587 |
| 464 | 20231102 | 113600 | 3671600055 | 3910 | 3905 | 3910 | 3905 | 1505 |
| 465 | 20231102 | 113500 | 3665722570 | 3910 | 3925 | 3925 | 3910 | 9108 |
| 466 | 20231102 | 113400 | 3630028000 | 3925 | 3935 | 3940 | 3925 | 3872 |
| 467 | 20231102 | 113300 | 3614816860 | 3940 | 3925 | 3940 | 3925 | 10168 |
| 468 | 20231102 | 113200 | 3574852425 | 3920 | 3920 | 3925 | 3920 | 1733 |
| 469 | 20231102 | 113100 | 3568055100 | 3920 | 3920 | 3920 | 3915 | 1477 |
| 470 | 20231102 | 113000 | 3562266260 | 3920 | 3920 | 3920 | 3920 | 1064 |
| 471 | 20231102 | 112900 | 3558095380 | 3915 | 3915 | 3915 | 3910 | 326 |
| 472 | 20231102 | 112800 | 3556819240 | 3915 | 3915 | 3915 | 3910 | 823 |
| 473 | 20231102 | 112700 | 3553597260 | 3915 | 3905 | 3915 | 3905 | 1725 |
| 474 | 20231102 | 112600 | 3546851280 | 3905 | 3905 | 3910 | 3905 | 1154 |
| 475 | 20231102 | 112500 | 3542344790 | 3905 | 3900 | 3905 | 3900 | 823 |
| 476 | 20231102 | 112400 | 3539134505 | 3900 | 3905 | 3905 | 3900 | 453 |
| 477 | 20231102 | 112300 | 3537366215 | 3900 | 3880 | 3900 | 3880 | 310 |
| 478 | 20231102 | 112200 | 3536157755 | 3880 | 3905 | 3910 | 3875 | 6964 |
| 479 | 20231102 | 112100 | 3508973975 | 3905 | 3910 | 3910 | 3905 | 121 |
| 480 | 20231102 | 112000 | 3508500870 | 3910 | 3900 | 3910 | 3900 | 626 |
| 481 | 20231102 | 111900 | 3506056120 | 3900 | 3895 | 3905 | 3895 | 10495 |
| 482 | 20231102 | 111800 | 3465123765 | 3895 | 3880 | 3895 | 3880 | 10417 |
| 483 | 20231102 | 111700 | 3424664910 | 3880 | 3890 | 3890 | 3880 | 618 |
| 484 | 20231102 | 111600 | 3422263925 | 3885 | 3895 | 3895 | 3885 | 2705 |
| 485 | 20231102 | 111500 | 3411744340 | 3895 | 3895 | 3895 | 3895 | 100 |
| 486 | 20231102 | 111400 | 3411354840 | 3895 | 3890 | 3895 | 3890 | 979 |
| 487 | 20231102 | 111300 | 3407543120 | 3895 | 3900 | 3900 | 3895 | 416 |
| 488 | 20231102 | 111200 | 3405921305 | 3900 | 3895 | 3900 | 3895 | 86 |
| 489 | 20231102 | 111100 | 3405586060 | 3895 | 3900 | 3900 | 3890 | 3546 |
| 490 | 20231102 | 111000 | 3391777395 | 3900 | 3895 | 3900 | 3895 | 864 |
| 491 | 20231102 | 110900 | 3388410510 | 3895 | 3900 | 3900 | 3895 | 3182 |
| 492 | 20231102 | 110800 | 3376015655 | 3900 | 3900 | 3900 | 3900 | 3881 |
| 493 | 20231102 | 110700 | 3360879755 | 3900 | 3895 | 3900 | 3895 | 2939 |
| 494 | 20231102 | 110600 | 3349426105 | 3900 | 3900 | 3900 | 3900 | 254 |
| 495 | 20231102 | 110500 | 3348435505 | 3900 | 3895 | 3900 | 3895 | 1477 |
| 496 | 20231102 | 110400 | 3342678910 | 3895 | 3890 | 3895 | 3890 | 151 |
| 497 | 20231102 | 110300 | 3342090950 | 3890 | 3885 | 3890 | 3885 | 786 |
| 498 | 20231102 | 110200 | 3339033730 | 3890 | 3890 | 3890 | 3885 | 505 |
| 499 | 20231102 | 110100 | 3337069890 | 3890 | 3885 | 3895 | 3885 | 803 |
| 500 | 20231102 | 110000 | 3333946420 | 3880 | 3885 | 3890 | 3880 | 2497 |
| 501 | 20231102 | 105900 | 3324252805 | 3885 | 3885 | 3885 | 3880 | 313 |
| 502 | 20231102 | 105800 | 3323036875 | 3890 | 3890 | 3890 | 3890 | 200 |
| 503 | 20231102 | 105700 | 3322258875 | 3895 | 3895 | 3900 | 3880 | 1115 |
| 504 | 20231102 | 105600 | 3317920510 | 3885 | 3895 | 3895 | 3885 | 7621 |
| 505 | 20231102 | 105500 | 3288294450 | 3895 | 3900 | 3900 | 3895 | 704 |
| 506 | 20231102 | 105400 | 3285550450 | 3900 | 3895 | 3900 | 3895 | 66 |
| 507 | 20231102 | 105300 | 3285293195 | 3895 | 3900 | 3900 | 3895 | 1577 |
| 508 | 20231102 | 105200 | 3279149620 | 3900 | 3895 | 3900 | 3895 | 1241 |
| 509 | 20231102 | 105100 | 3274315715 | 3895 | 3875 | 3905 | 3875 | 20010 |
| 510 | 20231102 | 105000 | 3196665555 | 3875 | 3875 | 3880 | 3870 | 3966 |
| 511 | 20231102 | 104900 | 3181298690 | 3880 | 3900 | 3900 | 3880 | 22022 |
| 512 | 20231102 | 104800 | 3095734725 | 3900 | 3900 | 3905 | 3900 | 1592 |
| 513 | 20231102 | 104700 | 3089525410 | 3905 | 3905 | 3905 | 3905 | 24 |
| 514 | 20231102 | 104600 | 3089431690 | 3905 | 3900 | 3905 | 3900 | 2038 |
| 515 | 20231102 | 104500 | 3081483370 | 3900 | 3900 | 3900 | 3890 | 4194 |
| 516 | 20231102 | 104400 | 3065146715 | 3895 | 3905 | 3910 | 3895 | 1620 |
| 517 | 20231102 | 104300 | 3058831745 | 3900 | 3895 | 3900 | 3890 | 3880 |
| 518 | 20231102 | 104200 | 3043718565 | 3900 | 3900 | 3900 | 3895 | 467 |
| 519 | 20231102 | 104100 | 3041897285 | 3895 | 3900 | 3900 | 3895 | 1086 |
| 520 | 20231102 | 104000 | 3037663920 | 3900 | 3900 | 3900 | 3895 | 2491 |
| 521 | 20231102 | 103900 | 3027960680 | 3900 | 3900 | 3900 | 3900 | 354 |
| 522 | 20231102 | 103800 | 3026580080 | 3900 | 3905 | 3905 | 3900 | 2192 |
| 523 | 20231102 | 103700 | 3018030180 | 3900 | 3905 | 3905 | 3900 | 23 |
| 524 | 20231102 | 103600 | 3017940380 | 3905 | 3905 | 3905 | 3905 | 196 |
| 525 | 20231102 | 103500 | 3017175000 | 3900 | 3900 | 3900 | 3900 | 37 |
| 526 | 20231102 | 103400 | 3017030700 | 3900 | 3900 | 3905 | 3895 | 1833 |
| 527 | 20231102 | 103300 | 3009885520 | 3895 | 3900 | 3900 | 3895 | 622 |
| 528 | 20231102 | 103200 | 3007462325 | 3900 | 3900 | 3900 | 3895 | 2541 |
| 529 | 20231102 | 103100 | 2997563285 | 3895 | 3900 | 3900 | 3895 | 2633 |
| 530 | 20231102 | 103000 | 2987302085 | 3900 | 3895 | 3900 | 3895 | 2592 |
| 531 | 20231102 | 102900 | 2977200195 | 3900 | 3900 | 3905 | 3900 | 7226 |
| 532 | 20231102 | 102800 | 2949014645 | 3905 | 3905 | 3905 | 3905 | 0 |
| 533 | 20231102 | 102700 | 2949014645 | 3905 | 3905 | 3905 | 3905 | 21 |
| 534 | 20231102 | 102600 | 2948932640 | 3905 | 3900 | 3905 | 3900 | 973 |
| 535 | 20231102 | 102500 | 2945135975 | 3905 | 3905 | 3905 | 3905 | 41 |
| 536 | 20231102 | 102400 | 2944975870 | 3905 | 3900 | 3905 | 3900 | 352 |
| 537 | 20231102 | 102300 | 2943601605 | 3900 | 3900 | 3905 | 3900 | 530 |
| 538 | 20231102 | 102200 | 2941534405 | 3900 | 3900 | 3900 | 3900 | 2999 |
| 539 | 20231102 | 102100 | 2929838305 | 3905 | 3905 | 3910 | 3905 | 4503 |
| 540 | 20231102 | 102000 | 2912254005 | 3905 | 3910 | 3910 | 3905 | 254 |
| 541 | 20231102 | 101900 | 2911262065 | 3910 | 3910 | 3915 | 3905 | 1084 |
| 542 | 20231102 | 101800 | 2907023430 | 3915 | 3915 | 3915 | 3915 | 27 |
| 543 | 20231102 | 101700 | 2906917725 | 3910 | 3900 | 3910 | 3900 | 1393 |
| 544 | 20231102 | 101600 | 2901478250 | 3900 | 3895 | 3900 | 3895 | 4921 |
| 545 | 20231102 | 101500 | 2882307510 | 3900 | 3895 | 3900 | 3895 | 2185 |
| 546 | 20231102 | 101400 | 2873796735 | 3900 | 3900 | 3900 | 3895 | 1580 |
| 547 | 20231102 | 101300 | 2867634750 | 3900 | 3915 | 3915 | 3900 | 5655 |
| 548 | 20231102 | 101200 | 2845554055 | 3910 | 3910 | 3910 | 3910 | 2359 |
| 549 | 20231102 | 101100 | 2836330365 | 3910 | 3910 | 3910 | 3910 | 2692 |
| 550 | 20231102 | 101000 | 2825804645 | 3905 | 3910 | 3910 | 3900 | 4876 |
| 551 | 20231102 | 100900 | 2806760365 | 3905 | 3905 | 3910 | 3905 | 1211 |
| 552 | 20231102 | 100800 | 2802028850 | 3905 | 3900 | 3905 | 3900 | 1619 |
| 553 | 20231102 | 100700 | 2795711510 | 3900 | 3900 | 3900 | 3895 | 395 |
| 554 | 20231102 | 100600 | 2794171880 | 3900 | 3895 | 3900 | 3890 | 1264 |
| 555 | 20231102 | 100500 | 2789249360 | 3895 | 3885 | 3895 | 3885 | 3418 |
| 556 | 20231102 | 100400 | 2775953725 | 3890 | 3885 | 3890 | 3885 | 2748 |
| 557 | 20231102 | 100300 | 2765277395 | 3880 | 3885 | 3890 | 3880 | 8058 |
| 558 | 20231102 | 100200 | 2733955715 | 3885 | 3870 | 3885 | 3870 | 6379 |
| 559 | 20231102 | 100100 | 2709252145 | 3870 | 3870 | 3870 | 3865 | 1971 |
| 560 | 20231102 | 100000 | 2701629885 | 3870 | 3870 | 3870 | 3865 | 2374 |
| 561 | 20231102 | 095900 | 2692452030 | 3870 | 3870 | 3870 | 3865 | 1326 |
| 562 | 20231102 | 095800 | 2687322885 | 3875 | 3865 | 3875 | 3865 | 2711 |
| 563 | 20231102 | 095700 | 2676844860 | 3865 | 3870 | 3880 | 3865 | 934 |
| 564 | 20231102 | 095600 | 2673229450 | 3870 | 3875 | 3875 | 3865 | 1294 |
| 565 | 20231102 | 095500 | 2668220625 | 3875 | 3885 | 3885 | 3875 | 2099 |
| 566 | 20231102 | 095400 | 2660076655 | 3890 | 3865 | 3890 | 3855 | 3718 |
| 567 | 20231102 | 095300 | 2645677935 | 3865 | 3870 | 3880 | 3865 | 1263 |
| 568 | 20231102 | 095200 | 2640785510 | 3860 | 3850 | 3865 | 3840 | 14069 |
| 569 | 20231102 | 095100 | 2586611485 | 3855 | 3860 | 3865 | 3845 | 17020 |
| 570 | 20231102 | 095000 | 2521033335 | 3860 | 3870 | 3870 | 3855 | 8203 |
| 571 | 20231102 | 094900 | 2489348590 | 3870 | 3875 | 3880 | 3870 | 4077 |
| 572 | 20231102 | 094800 | 2473542345 | 3875 | 3900 | 3900 | 3865 | 8300 |
| 573 | 20231102 | 094700 | 2441302250 | 3900 | 3905 | 3905 | 3900 | 1769 |
| 574 | 20231102 | 094600 | 2434402420 | 3905 | 3900 | 3905 | 3895 | 1006 |
| 575 | 20231102 | 094500 | 2430478800 | 3900 | 3890 | 3900 | 3890 | 3030 |
| 576 | 20231102 | 094400 | 2418682900 | 3890 | 3900 | 3900 | 3890 | 13799 |
| 577 | 20231102 | 094300 | 2364972515 | 3900 | 3900 | 3900 | 3895 | 6471 |
| 578 | 20231102 | 094200 | 2339743635 | 3905 | 3910 | 3910 | 3900 | 11606 |
| 579 | 20231102 | 094100 | 2294419140 | 3910 | 3925 | 3925 | 3910 | 7389 |
| 580 | 20231102 | 094000 | 2265482785 | 3935 | 3935 | 3935 | 3930 | 217 |
| 581 | 20231102 | 093900 | 2264629210 | 3930 | 3930 | 3935 | 3920 | 4221 |
| 582 | 20231102 | 093800 | 2248049835 | 3930 | 3950 | 3950 | 3920 | 18886 |
| 583 | 20231102 | 093700 | 2173771990 | 3950 | 3950 | 3955 | 3945 | 2389 |
| 584 | 20231102 | 093600 | 2164343725 | 3950 | 3950 | 3955 | 3945 | 4986 |
| 585 | 20231102 | 093500 | 2144649570 | 3945 | 3945 | 3950 | 3945 | 1453 |
| 586 | 20231102 | 093400 | 2138915100 | 3945 | 3950 | 3950 | 3945 | 4633 |
| 587 | 20231102 | 093300 | 2120614810 | 3950 | 3945 | 3950 | 3945 | 11757 |
| 588 | 20231102 | 093200 | 2074200935 | 3940 | 3935 | 3940 | 3935 | 4661 |
| 589 | 20231102 | 093100 | 2055850805 | 3935 | 3925 | 3935 | 3925 | 3442 |
| 590 | 20231102 | 093000 | 2042337135 | 3925 | 3925 | 3925 | 3920 | 1492 |
| 591 | 20231102 | 092900 | 2036481165 | 3930 | 3935 | 3935 | 3930 | 5646 |
| 592 | 20231102 | 092800 | 2014288790 | 3935 | 3915 | 3935 | 3915 | 4435 |
| 593 | 20231102 | 092700 | 1996883700 | 3915 | 3935 | 3935 | 3915 | 10114 |
| 594 | 20231102 | 092600 | 1957237705 | 3930 | 3930 | 3935 | 3930 | 2482 |
| 595 | 20231102 | 092500 | 1947482325 | 3930 | 3935 | 3940 | 3930 | 4870 |
| 596 | 20231102 | 092400 | 1928328100 | 3935 | 3945 | 3945 | 3935 | 5970 |
| 597 | 20231102 | 092300 | 1904812090 | 3940 | 3950 | 3955 | 3935 | 19021 |
| 598 | 20231102 | 092200 | 1829760840 | 3945 | 3940 | 3960 | 3940 | 16796 |
| 599 | 20231102 | 092100 | 1763443355 | 3940 | 3935 | 3940 | 3930 | 9151 |
| 600 | 20231102 | 092000 | 1727447010 | 3935 | 3930 | 3935 | 3925 | 6628 |
| 601 | 20231102 | 091900 | 1701394535 | 3930 | 3915 | 3930 | 3915 | 8494 |
| 602 | 20231102 | 091800 | 1668080255 | 3915 | 3920 | 3920 | 3910 | 13648 |
| 603 | 20231102 | 091700 | 1614650170 | 3920 | 3905 | 3925 | 3900 | 25506 |
| 604 | 20231102 | 091600 | 1514989440 | 3905 | 3885 | 3905 | 3880 | 12033 |
| 605 | 20231102 | 091500 | 1468102860 | 3885 | 3875 | 3890 | 3870 | 17843 |
| 606 | 20231102 | 091400 | 1398935920 | 3875 | 3860 | 3880 | 3855 | 11225 |
| 607 | 20231102 | 091300 | 1355495895 | 3860 | 3840 | 3860 | 3840 | 4688 |
| 608 | 20231102 | 091200 | 1337450710 | 3840 | 3840 | 3855 | 3840 | 18307 |
| 609 | 20231102 | 091100 | 1267108280 | 3845 | 3855 | 3865 | 3845 | 17480 |
| 610 | 20231102 | 091000 | 1199790760 | 3855 | 3845 | 3865 | 3845 | 3716 |
| 611 | 20231102 | 090900 | 1185474150 | 3845 | 3855 | 3865 | 3840 | 26209 |
| 612 | 20231102 | 090800 | 1084629350 | 3855 | 3835 | 3855 | 3825 | 22096 |
| 613 | 20231102 | 090700 | 999755935 | 3830 | 3830 | 3835 | 3825 | 9753 |
| 614 | 20231102 | 090600 | 962401490 | 3830 | 3845 | 3850 | 3825 | 36530 |
| 615 | 20231102 | 090500 | 822239470 | 3850 | 3840 | 3850 | 3835 | 10578 |
| 616 | 20231102 | 090400 | 781633455 | 3835 | 3845 | 3880 | 3830 | 15647 |
| 617 | 20231102 | 090300 | 721502380 | 3850 | 3860 | 3860 | 3835 | 22463 |
| 618 | 20231102 | 090200 | 635193335 | 3855 | 3870 | 3880 | 3840 | 70801 |
| 619 | 20231102 | 090100 | 361899210 | 3870 | 3915 | 3920 | 3860 | 39242 |
| 620 | 20231102 | 090000 | 209145370 | 3915 | 3910 | 3925 | 3890 | 53566 |