31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 193400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 8191 |
| 3 | 20231103 | 193300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20231103 | 193200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20231103 | 193100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20231103 | 193000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20231103 | 192900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20231103 | 192800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20231103 | 192700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20231103 | 192600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20231103 | 192500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20231103 | 192400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20231103 | 192300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20231103 | 192200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20231103 | 192100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20231103 | 192000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20231103 | 191900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20231103 | 191800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20231103 | 191700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20231103 | 191600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20231103 | 191500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20231103 | 191400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20231103 | 191300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20231103 | 191200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20231103 | 191100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20231103 | 191000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20231103 | 190900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20231103 | 190800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20231103 | 190700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20231103 | 190600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20231103 | 190500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20231103 | 190400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 8191 |
| 33 | 20231103 | 190300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20231103 | 190200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20231103 | 190100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20231103 | 190000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20231103 | 185900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20231103 | 185800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20231103 | 185700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20231103 | 185600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20231103 | 185500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20231103 | 185400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20231103 | 185300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20231103 | 185200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20231103 | 185100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20231103 | 185000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20231103 | 184900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20231103 | 184800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20231103 | 184700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20231103 | 184600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20231103 | 184500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20231103 | 184400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20231103 | 184300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20231103 | 184200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20231103 | 184100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20231103 | 184000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20231103 | 183900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20231103 | 183800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20231103 | 183700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20231103 | 183600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20231103 | 183500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20231103 | 183400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 8191 |
| 63 | 20231103 | 183300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20231103 | 183200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20231103 | 183100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20231103 | 183000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20231103 | 182900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20231103 | 182800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20231103 | 182700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20231103 | 182600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20231103 | 182500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20231103 | 182400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20231103 | 182300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20231103 | 182200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20231103 | 182100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20231103 | 182000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20231103 | 181900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20231103 | 181800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20231103 | 181700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20231103 | 181600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20231103 | 181500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20231103 | 181400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20231103 | 181300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20231103 | 181200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20231103 | 181100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20231103 | 181000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20231103 | 180900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20231103 | 180800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20231103 | 180700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20231103 | 180600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20231103 | 180500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20231103 | 180400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 8191 |
| 93 | 20231103 | 180300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20231103 | 180200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20231103 | 180100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20231103 | 180000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20231103 | 175900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20231103 | 175800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20231103 | 175700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20231103 | 175600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20231103 | 175500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20231103 | 175400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20231103 | 175300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20231103 | 175200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20231103 | 175100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20231103 | 175000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20231103 | 174900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20231103 | 174800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20231103 | 174700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20231103 | 174600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20231103 | 174500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20231103 | 174400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20231103 | 174300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20231103 | 174200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20231103 | 174100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20231103 | 174000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20231103 | 173900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20231103 | 173800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20231103 | 173700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20231103 | 173600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20231103 | 173500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20231103 | 173400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 8191 |
| 123 | 20231103 | 173300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20231103 | 173200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20231103 | 173100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20231103 | 173000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20231103 | 172900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20231103 | 172800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20231103 | 172700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20231103 | 172600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20231103 | 172500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20231103 | 172400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20231103 | 172300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20231103 | 172200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20231103 | 172100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20231103 | 172000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20231103 | 171900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20231103 | 171800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20231103 | 171700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20231103 | 171600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20231103 | 171500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20231103 | 171400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20231103 | 171300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20231103 | 171200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20231103 | 171100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20231103 | 171000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20231103 | 170900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20231103 | 170800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20231103 | 170700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20231103 | 170600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20231103 | 170500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20231103 | 170400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 8191 |
| 153 | 20231103 | 170300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20231103 | 170200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20231103 | 170100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20231103 | 170000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20231103 | 165900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20231103 | 165800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20231103 | 165700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20231103 | 165600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20231103 | 165500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20231103 | 165400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20231103 | 165300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20231103 | 165200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20231103 | 165100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20231103 | 165000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20231103 | 164900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20231103 | 164800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20231103 | 164700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20231103 | 164600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20231103 | 164500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20231103 | 164400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20231103 | 164300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20231103 | 164200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20231103 | 164100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20231103 | 164000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20231103 | 163900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20231103 | 163800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20231103 | 163700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20231103 | 163600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20231103 | 163500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20231103 | 163400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 8191 |
| 183 | 20231103 | 163300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20231103 | 163200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20231103 | 163100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 186 | 20231103 | 163000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 187 | 20231103 | 162900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 188 | 20231103 | 162800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 189 | 20231103 | 162700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 190 | 20231103 | 162600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 191 | 20231103 | 162500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 192 | 20231103 | 162400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 193 | 20231103 | 162300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 194 | 20231103 | 162200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 195 | 20231103 | 162100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20231103 | 162000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20231103 | 161900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 198 | 20231103 | 161800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 199 | 20231103 | 161700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 200 | 20231103 | 161600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 201 | 20231103 | 161500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20231103 | 161400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20231103 | 161300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20231103 | 161200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20231103 | 161100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 206 | 20231103 | 161000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 207 | 20231103 | 160900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 208 | 20231103 | 160800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 209 | 20231103 | 160700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 210 | 20231103 | 160600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 211 | 20231103 | 160500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 212 | 20231103 | 160400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 8191 |
| 213 | 20231103 | 160300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 214 | 20231103 | 160200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 215 | 20231103 | 160100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 216 | 20231103 | 160000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 217 | 20231103 | 155900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 218 | 20231103 | 155800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 219 | 20231103 | 155700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 220 | 20231103 | 155600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 221 | 20231103 | 155500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 222 | 20231103 | 155400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 223 | 20231103 | 155300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20231103 | 155200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 225 | 20231103 | 155100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 226 | 20231103 | 155000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20231103 | 154900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 228 | 20231103 | 154800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 229 | 20231103 | 154700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 230 | 20231103 | 154600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 231 | 20231103 | 154500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 232 | 20231103 | 154400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 233 | 20231103 | 154300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 234 | 20231103 | 154200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 235 | 20231103 | 154100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 236 | 20231103 | 154000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 237 | 20231103 | 153900 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 238 | 20231103 | 153800 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 239 | 20231103 | 153700 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 240 | 20231103 | 153600 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 241 | 20231103 | 153500 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 242 | 20231103 | 153400 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 8191 |
| 243 | 20231103 | 153300 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 244 | 20231103 | 153200 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 245 | 20231103 | 153100 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 0 |
| 246 | 20231103 | 153000 | 2442618130 | 2975 | 2975 | 2975 | 2975 | 8191 |
| 247 | 20231103 | 152900 | 2418249905 | 2970 | 2970 | 2970 | 2970 | 0 |
| 248 | 20231103 | 152800 | 2418249905 | 2970 | 2970 | 2970 | 2970 | 0 |
| 249 | 20231103 | 152700 | 2418249905 | 2970 | 2970 | 2970 | 2970 | 0 |
| 250 | 20231103 | 152600 | 2418249905 | 2970 | 2970 | 2970 | 2970 | 0 |
| 251 | 20231103 | 152500 | 2418249905 | 2970 | 2970 | 2970 | 2970 | 0 |
| 252 | 20231103 | 152400 | 2418249905 | 2970 | 2970 | 2970 | 2970 | 0 |
| 253 | 20231103 | 152300 | 2418249905 | 2970 | 2970 | 2970 | 2970 | 0 |
| 254 | 20231103 | 152200 | 2418249905 | 2970 | 2970 | 2970 | 2970 | 0 |
| 255 | 20231103 | 152100 | 2418249905 | 2970 | 2970 | 2970 | 2970 | 0 |
| 256 | 20231103 | 152000 | 2418249905 | 2970 | 2970 | 2970 | 2970 | 0 |
| 257 | 20231103 | 151900 | 2418249905 | 2970 | 2970 | 2980 | 2970 | 1008 |
| 258 | 20231103 | 151800 | 2415252065 | 2970 | 2970 | 2980 | 2970 | 1334 |
| 259 | 20231103 | 151700 | 2411289970 | 2970 | 2970 | 2970 | 2970 | 1382 |
| 260 | 20231103 | 151600 | 2407185430 | 2975 | 2975 | 2975 | 2975 | 1922 |
| 261 | 20231103 | 151500 | 2401467480 | 2975 | 2975 | 2975 | 2975 | 1 |
| 262 | 20231103 | 151400 | 2401464505 | 2975 | 2975 | 2975 | 2975 | 300 |
| 263 | 20231103 | 151300 | 2400572005 | 2975 | 2975 | 2980 | 2975 | 3891 |
| 264 | 20231103 | 151200 | 2388989560 | 2970 | 2970 | 2970 | 2965 | 5513 |
| 265 | 20231103 | 151100 | 2372623465 | 2975 | 2975 | 2975 | 2975 | 1 |
| 266 | 20231103 | 151000 | 2372620490 | 2960 | 2960 | 2960 | 2960 | 133 |
| 267 | 20231103 | 150900 | 2372226810 | 2975 | 2965 | 2975 | 2955 | 5704 |
| 268 | 20231103 | 150800 | 2355289350 | 2955 | 2960 | 2960 | 2955 | 1014 |
| 269 | 20231103 | 150700 | 2352292930 | 2965 | 2965 | 2965 | 2965 | 1 |
| 270 | 20231103 | 150600 | 2352289965 | 2965 | 2965 | 2965 | 2965 | 358 |
| 271 | 20231103 | 150500 | 2351228495 | 2955 | 2960 | 2965 | 2955 | 2752 |
| 272 | 20231103 | 150400 | 2343088915 | 2960 | 2955 | 2960 | 2955 | 4175 |
| 273 | 20231103 | 150300 | 2330746465 | 2960 | 2960 | 2965 | 2945 | 8650 |
| 274 | 20231103 | 150200 | 2305238135 | 2960 | 2960 | 2960 | 2960 | 173 |
| 275 | 20231103 | 150100 | 2304726055 | 2960 | 2960 | 2960 | 2960 | 0 |
| 276 | 20231103 | 150000 | 2304726055 | 2960 | 2960 | 2960 | 2960 | 1000 |
| 277 | 20231103 | 145900 | 2301766055 | 2960 | 2955 | 2960 | 2950 | 2564 |
| 278 | 20231103 | 145800 | 2294181055 | 2950 | 2955 | 2955 | 2950 | 78 |
| 279 | 20231103 | 145700 | 2293950950 | 2950 | 2960 | 2960 | 2950 | 5784 |
| 280 | 20231103 | 145600 | 2276884260 | 2960 | 2960 | 2960 | 2955 | 325 |
| 281 | 20231103 | 145500 | 2275923810 | 2960 | 2960 | 2960 | 2960 | 294 |
| 282 | 20231103 | 145400 | 2275053570 | 2960 | 2960 | 2960 | 2960 | 10 |
| 283 | 20231103 | 145300 | 2275023970 | 2960 | 2960 | 2960 | 2960 | 20 |
| 284 | 20231103 | 145200 | 2274964770 | 2960 | 2960 | 2960 | 2960 | 1280 |
| 285 | 20231103 | 145100 | 2271175970 | 2960 | 2955 | 2960 | 2950 | 351 |
| 286 | 20231103 | 145000 | 2270140455 | 2955 | 2960 | 2960 | 2955 | 3300 |
| 287 | 20231103 | 144900 | 2260388185 | 2960 | 2960 | 2960 | 2960 | 0 |
| 288 | 20231103 | 144800 | 2260388185 | 2960 | 2960 | 2960 | 2960 | 10 |
| 289 | 20231103 | 144700 | 2260358585 | 2960 | 2960 | 2960 | 2960 | 0 |
| 290 | 20231103 | 144600 | 2260358585 | 2960 | 2960 | 2960 | 2960 | 100 |
| 291 | 20231103 | 144500 | 2260062585 | 2960 | 2960 | 2960 | 2960 | 0 |
| 292 | 20231103 | 144400 | 2260062585 | 2960 | 2960 | 2960 | 2960 | 60 |
| 293 | 20231103 | 144300 | 2259884985 | 2960 | 2960 | 2960 | 2960 | 340 |
| 294 | 20231103 | 144200 | 2258878585 | 2960 | 2970 | 2970 | 2960 | 1807 |
| 295 | 20231103 | 144100 | 2253529115 | 2970 | 2960 | 2970 | 2960 | 2729 |
| 296 | 20231103 | 144000 | 2245428785 | 2955 | 2955 | 2955 | 2955 | 0 |
| 297 | 20231103 | 143900 | 2245428785 | 2955 | 2955 | 2960 | 2955 | 224 |
| 298 | 20231103 | 143800 | 2244766860 | 2960 | 2960 | 2960 | 2960 | 1000 |
| 299 | 20231103 | 143700 | 2241806860 | 2960 | 2960 | 2960 | 2960 | 0 |
| 300 | 20231103 | 143600 | 2241806860 | 2960 | 2955 | 2960 | 2950 | 1131 |
| 301 | 20231103 | 143500 | 2238470395 | 2950 | 2955 | 2955 | 2950 | 2421 |
| 302 | 20231103 | 143400 | 2231320140 | 2955 | 2960 | 2960 | 2955 | 1994 |
| 303 | 20231103 | 143300 | 2225419050 | 2970 | 2970 | 2970 | 2970 | 0 |
| 304 | 20231103 | 143200 | 2225419050 | 2970 | 2970 | 2970 | 2970 | 1206 |
| 305 | 20231103 | 143100 | 2221837230 | 2970 | 2960 | 2970 | 2960 | 165 |
| 306 | 20231103 | 143000 | 2221348415 | 2965 | 2970 | 2970 | 2965 | 413 |
| 307 | 20231103 | 142900 | 2220123865 | 2965 | 2965 | 2965 | 2965 | 608 |
| 308 | 20231103 | 142800 | 2218321145 | 2970 | 2970 | 2970 | 2970 | 0 |
| 309 | 20231103 | 142700 | 2218321145 | 2970 | 2970 | 2970 | 2970 | 0 |
| 310 | 20231103 | 142600 | 2218321145 | 2970 | 2970 | 2970 | 2970 | 152 |
| 311 | 20231103 | 142500 | 2217869705 | 2970 | 2970 | 2970 | 2970 | 0 |
| 312 | 20231103 | 142400 | 2217869705 | 2970 | 2975 | 2975 | 2970 | 58 |
| 313 | 20231103 | 142300 | 2217697440 | 2965 | 2965 | 2965 | 2965 | 225 |
| 314 | 20231103 | 142200 | 2217030315 | 2975 | 2975 | 2975 | 2975 | 37 |
| 315 | 20231103 | 142100 | 2216920240 | 2975 | 2970 | 2975 | 2970 | 62 |
| 316 | 20231103 | 142000 | 2216736095 | 2970 | 2965 | 2970 | 2965 | 900 |
| 317 | 20231103 | 141900 | 2214063140 | 2965 | 2970 | 2970 | 2965 | 277 |
| 318 | 20231103 | 141800 | 2213241830 | 2965 | 2965 | 2965 | 2965 | 37 |
| 319 | 20231103 | 141700 | 2213132125 | 2970 | 2965 | 2970 | 2965 | 2890 |
| 320 | 20231103 | 141600 | 2204561315 | 2970 | 2965 | 2970 | 2965 | 930 |
| 321 | 20231103 | 141500 | 2201803860 | 2965 | 2970 | 2970 | 2960 | 9118 |
| 322 | 20231103 | 141400 | 2174782845 | 2970 | 2970 | 2975 | 2970 | 53 |
| 323 | 20231103 | 141300 | 2174625430 | 2975 | 2975 | 2975 | 2970 | 712 |
| 324 | 20231103 | 141200 | 2172510780 | 2970 | 2970 | 2970 | 2970 | 1100 |
| 325 | 20231103 | 141100 | 2169243780 | 2975 | 2970 | 2975 | 2965 | 705 |
| 326 | 20231103 | 141000 | 2167149915 | 2965 | 2965 | 2965 | 2965 | 500 |
| 327 | 20231103 | 140900 | 2165667415 | 2975 | 2975 | 2975 | 2975 | 50 |
| 328 | 20231103 | 140800 | 2165518665 | 2975 | 2975 | 2975 | 2975 | 13 |
| 329 | 20231103 | 140700 | 2165479990 | 2975 | 2975 | 2975 | 2975 | 0 |
| 330 | 20231103 | 140600 | 2165479990 | 2975 | 2975 | 2975 | 2975 | 0 |
| 331 | 20231103 | 140500 | 2165479990 | 2975 | 2970 | 2975 | 2965 | 3417 |
| 332 | 20231103 | 140400 | 2155331950 | 2975 | 2970 | 2975 | 2970 | 101 |
| 333 | 20231103 | 140300 | 2155031975 | 2975 | 2975 | 2975 | 2975 | 1 |
| 334 | 20231103 | 140200 | 2155029000 | 2970 | 2970 | 2970 | 2970 | 1959 |
| 335 | 20231103 | 140100 | 2149210770 | 2975 | 2975 | 2975 | 2975 | 0 |
| 336 | 20231103 | 140000 | 2149210770 | 2975 | 2975 | 2975 | 2975 | 0 |
| 337 | 20231103 | 135900 | 2149210770 | 2975 | 2975 | 2975 | 2975 | 4 |
| 338 | 20231103 | 135800 | 2149198870 | 2975 | 2975 | 2975 | 2975 | 4 |
| 339 | 20231103 | 135700 | 2149186970 | 2975 | 2970 | 2975 | 2970 | 222 |
| 340 | 20231103 | 135600 | 2148527620 | 2970 | 2970 | 2970 | 2970 | 0 |
| 341 | 20231103 | 135500 | 2148527620 | 2970 | 2970 | 2970 | 2970 | 300 |
| 342 | 20231103 | 135400 | 2147636620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 343 | 20231103 | 135300 | 2147636620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 344 | 20231103 | 135200 | 2147636620 | 2975 | 2975 | 2975 | 2975 | 0 |
| 345 | 20231103 | 135100 | 2147636620 | 2975 | 2975 | 2975 | 2975 | 5 |
| 346 | 20231103 | 135000 | 2147621745 | 2975 | 2975 | 2975 | 2975 | 20 |
| 347 | 20231103 | 134900 | 2147562245 | 2975 | 2970 | 2975 | 2970 | 110 |
| 348 | 20231103 | 134800 | 2147235045 | 2970 | 2965 | 2970 | 2965 | 905 |
| 349 | 20231103 | 134700 | 2144547715 | 2965 | 2965 | 2965 | 2965 | 0 |
| 350 | 20231103 | 134600 | 2144547715 | 2965 | 2965 | 2965 | 2965 | 5 |
| 351 | 20231103 | 134500 | 2144532890 | 2975 | 2975 | 2975 | 2975 | 0 |
| 352 | 20231103 | 134400 | 2144532890 | 2975 | 2975 | 2975 | 2975 | 0 |
| 353 | 20231103 | 134300 | 2144532890 | 2975 | 2975 | 2975 | 2975 | 0 |
| 354 | 20231103 | 134200 | 2144532890 | 2975 | 2975 | 2975 | 2975 | 200 |
| 355 | 20231103 | 134100 | 2143937890 | 2975 | 2965 | 2975 | 2965 | 301 |
| 356 | 20231103 | 134000 | 2143045415 | 2965 | 2975 | 2975 | 2965 | 2470 |
| 357 | 20231103 | 133900 | 2135720265 | 2975 | 2975 | 2975 | 2975 | 0 |
| 358 | 20231103 | 133800 | 2135720265 | 2975 | 2975 | 2975 | 2975 | 7 |
| 359 | 20231103 | 133700 | 2135699440 | 2975 | 2975 | 2975 | 2975 | 1 |
| 360 | 20231103 | 133600 | 2135696465 | 2980 | 2980 | 2980 | 2980 | 0 |
| 361 | 20231103 | 133500 | 2135696465 | 2980 | 2970 | 2980 | 2965 | 2054 |
| 362 | 20231103 | 133400 | 2129596090 | 2975 | 2975 | 2975 | 2975 | 400 |
| 363 | 20231103 | 133300 | 2128406090 | 2980 | 2980 | 2980 | 2980 | 629 |
| 364 | 20231103 | 133200 | 2126531670 | 2980 | 2980 | 2985 | 2980 | 324 |
| 365 | 20231103 | 133100 | 2125566135 | 2985 | 2985 | 2985 | 2980 | 866 |
| 366 | 20231103 | 133000 | 2122985440 | 2980 | 2985 | 2985 | 2980 | 1442 |
| 367 | 20231103 | 132900 | 2118687760 | 2980 | 2975 | 2980 | 2975 | 7924 |
| 368 | 20231103 | 132800 | 2095093240 | 2975 | 2975 | 2980 | 2975 | 605 |
| 369 | 20231103 | 132700 | 2093293360 | 2980 | 2975 | 2980 | 2975 | 56 |
| 370 | 20231103 | 132600 | 2093126755 | 2975 | 2980 | 2980 | 2975 | 513 |
| 371 | 20231103 | 132500 | 2091600575 | 2975 | 2975 | 2980 | 2975 | 586 |
| 372 | 20231103 | 132400 | 2089857220 | 2970 | 2970 | 2970 | 2970 | 2579 |
| 373 | 20231103 | 132300 | 2082197590 | 2970 | 2970 | 2970 | 2970 | 1 |
| 374 | 20231103 | 132200 | 2082194620 | 2970 | 2965 | 2970 | 2965 | 301 |
| 375 | 20231103 | 132100 | 2081302150 | 2970 | 2970 | 2970 | 2970 | 2 |
| 376 | 20231103 | 132000 | 2081296210 | 2970 | 2970 | 2970 | 2970 | 1 |
| 377 | 20231103 | 131900 | 2081293240 | 2965 | 2965 | 2965 | 2965 | 1010 |
| 378 | 20231103 | 131800 | 2078298590 | 2965 | 2965 | 2965 | 2965 | 128 |
| 379 | 20231103 | 131700 | 2077919070 | 2965 | 2965 | 2965 | 2965 | 97 |
| 380 | 20231103 | 131600 | 2077631465 | 2965 | 2965 | 2965 | 2965 | 1613 |
| 381 | 20231103 | 131500 | 2072848920 | 2965 | 2960 | 2965 | 2960 | 1742 |
| 382 | 20231103 | 131400 | 2067685040 | 2955 | 2955 | 2955 | 2955 | 2365 |
| 383 | 20231103 | 131300 | 2060696465 | 2965 | 2960 | 2965 | 2960 | 879 |
| 384 | 20231103 | 131200 | 2058094550 | 2960 | 2960 | 2960 | 2960 | 5020 |
| 385 | 20231103 | 131100 | 2043235350 | 2965 | 2960 | 2965 | 2960 | 53 |
| 386 | 20231103 | 131000 | 2043078455 | 2965 | 2965 | 2965 | 2965 | 2 |
| 387 | 20231103 | 130900 | 2043072525 | 2965 | 2965 | 2965 | 2965 | 0 |
| 388 | 20231103 | 130800 | 2043072525 | 2965 | 2965 | 2965 | 2965 | 66 |
| 389 | 20231103 | 130700 | 2042876835 | 2970 | 2970 | 2970 | 2970 | 400 |
| 390 | 20231103 | 130600 | 2041688835 | 2965 | 2965 | 2965 | 2965 | 28 |
| 391 | 20231103 | 130500 | 2041605815 | 2965 | 2965 | 2965 | 2965 | 8 |
| 392 | 20231103 | 130400 | 2041582095 | 2970 | 2970 | 2970 | 2970 | 0 |
| 393 | 20231103 | 130300 | 2041582095 | 2970 | 2965 | 2970 | 2965 | 11 |
| 394 | 20231103 | 130200 | 2041549430 | 2975 | 2975 | 2975 | 2975 | 0 |
| 395 | 20231103 | 130100 | 2041549430 | 2975 | 2965 | 2975 | 2965 | 141 |
| 396 | 20231103 | 130000 | 2041131355 | 2960 | 2970 | 2975 | 2960 | 1550 |
| 397 | 20231103 | 125900 | 2036531710 | 2970 | 2965 | 2970 | 2965 | 683 |
| 398 | 20231103 | 125800 | 2034506605 | 2965 | 2965 | 2965 | 2965 | 1295 |
| 399 | 20231103 | 125700 | 2030666930 | 2975 | 2970 | 2975 | 2970 | 1097 |
| 400 | 20231103 | 125600 | 2027408830 | 2970 | 2960 | 2970 | 2960 | 1732 |
| 401 | 20231103 | 125500 | 2022273135 | 2960 | 2960 | 2960 | 2960 | 180 |
| 402 | 20231103 | 125400 | 2021740335 | 2960 | 2960 | 2960 | 2960 | 3 |
| 403 | 20231103 | 125300 | 2021731455 | 2960 | 2960 | 2960 | 2960 | 2564 |
| 404 | 20231103 | 125200 | 2014142015 | 2960 | 2965 | 2965 | 2960 | 1902 |
| 405 | 20231103 | 125100 | 2008511945 | 2960 | 2960 | 2965 | 2960 | 2747 |
| 406 | 20231103 | 125000 | 2000380815 | 2965 | 2970 | 2970 | 2960 | 521 |
| 407 | 20231103 | 124900 | 1998835290 | 2965 | 2965 | 2965 | 2965 | 0 |
| 408 | 20231103 | 124800 | 1998835290 | 2965 | 2965 | 2965 | 2965 | 0 |
| 409 | 20231103 | 124700 | 1998835290 | 2965 | 2965 | 2965 | 2965 | 154 |
| 410 | 20231103 | 124600 | 1998378680 | 2965 | 2965 | 2965 | 2965 | 338 |
| 411 | 20231103 | 124500 | 1997376510 | 2965 | 2965 | 2965 | 2965 | 1071 |
| 412 | 20231103 | 124400 | 1994200995 | 2965 | 2965 | 2965 | 2965 | 0 |
| 413 | 20231103 | 124300 | 1994200995 | 2965 | 2970 | 2970 | 2965 | 480 |
| 414 | 20231103 | 124200 | 1992776890 | 2970 | 2970 | 2970 | 2970 | 369 |
| 415 | 20231103 | 124100 | 1991680960 | 2970 | 2970 | 2970 | 2970 | 600 |
| 416 | 20231103 | 124000 | 1989898960 | 2970 | 2960 | 2970 | 2960 | 756 |
| 417 | 20231103 | 123900 | 1987655715 | 2960 | 2965 | 2965 | 2960 | 4943 |
| 418 | 20231103 | 123800 | 1973024390 | 2965 | 2965 | 2965 | 2965 | 835 |
| 419 | 20231103 | 123700 | 1970548615 | 2965 | 2965 | 2965 | 2965 | 0 |
| 420 | 20231103 | 123600 | 1970548615 | 2965 | 2965 | 2965 | 2965 | 1967 |
| 421 | 20231103 | 123500 | 1964716460 | 2970 | 2965 | 2970 | 2965 | 700 |
| 422 | 20231103 | 123400 | 1962640935 | 2965 | 2965 | 2965 | 2965 | 150 |
| 423 | 20231103 | 123300 | 1962196185 | 2965 | 2965 | 2965 | 2965 | 370 |
| 424 | 20231103 | 123200 | 1961099135 | 2970 | 2970 | 2970 | 2970 | 79 |
| 425 | 20231103 | 123100 | 1960864505 | 2970 | 2970 | 2970 | 2970 | 2 |
| 426 | 20231103 | 123000 | 1960858565 | 2970 | 2970 | 2970 | 2970 | 7 |
| 427 | 20231103 | 122900 | 1960837775 | 2975 | 2970 | 2975 | 2970 | 404 |
| 428 | 20231103 | 122800 | 1959635895 | 2970 | 2975 | 2975 | 2970 | 9 |
| 429 | 20231103 | 122700 | 1959609140 | 2970 | 2970 | 2970 | 2970 | 0 |
| 430 | 20231103 | 122600 | 1959609140 | 2970 | 2970 | 2970 | 2970 | 4 |
| 431 | 20231103 | 122500 | 1959597260 | 2970 | 2970 | 2970 | 2970 | 104 |
| 432 | 20231103 | 122400 | 1959288380 | 2970 | 2970 | 2970 | 2970 | 1114 |
| 433 | 20231103 | 122300 | 1955979800 | 2965 | 2965 | 2965 | 2965 | 171 |
| 434 | 20231103 | 122200 | 1955472785 | 2970 | 2970 | 2970 | 2970 | 0 |
| 435 | 20231103 | 122100 | 1955472785 | 2970 | 2975 | 2975 | 2970 | 1403 |
| 436 | 20231103 | 122000 | 1951305865 | 2965 | 2965 | 2965 | 2965 | 7131 |
| 437 | 20231103 | 121900 | 1930162450 | 2975 | 2970 | 2975 | 2965 | 891 |
| 438 | 20231103 | 121800 | 1927519375 | 2970 | 2975 | 2975 | 2970 | 128 |
| 439 | 20231103 | 121700 | 1927139180 | 2975 | 2975 | 2975 | 2970 | 4794 |
| 440 | 20231103 | 121600 | 1912899595 | 2975 | 2980 | 2980 | 2975 | 1761 |
| 441 | 20231103 | 121500 | 1907660565 | 2975 | 2980 | 2980 | 2975 | 1195 |
| 442 | 20231103 | 121400 | 1904104490 | 2980 | 2980 | 2980 | 2980 | 0 |
| 443 | 20231103 | 121300 | 1904104490 | 2980 | 2980 | 2980 | 2980 | 1002 |
| 444 | 20231103 | 121200 | 1901118530 | 2980 | 2980 | 2980 | 2980 | 2295 |
| 445 | 20231103 | 121100 | 1894279430 | 2980 | 2980 | 2980 | 2980 | 1104 |
| 446 | 20231103 | 121000 | 1890989510 | 2980 | 2980 | 2990 | 2980 | 7971 |
| 447 | 20231103 | 120900 | 1867198075 | 2980 | 2980 | 2980 | 2980 | 117 |
| 448 | 20231103 | 120800 | 1866849415 | 2975 | 2980 | 2985 | 2975 | 2715 |
| 449 | 20231103 | 120700 | 1858766440 | 2980 | 2970 | 2980 | 2970 | 3785 |
| 450 | 20231103 | 120600 | 1847511575 | 2960 | 2960 | 2960 | 2960 | 231 |
| 451 | 20231103 | 120500 | 1846827815 | 2965 | 2965 | 2965 | 2965 | 632 |
| 452 | 20231103 | 120400 | 1844953935 | 2960 | 2965 | 2965 | 2960 | 714 |
| 453 | 20231103 | 120300 | 1842836995 | 2965 | 2960 | 2965 | 2960 | 1471 |
| 454 | 20231103 | 120200 | 1838481335 | 2955 | 2955 | 2955 | 2955 | 5 |
| 455 | 20231103 | 120100 | 1838466560 | 2960 | 2955 | 2960 | 2955 | 1095 |
| 456 | 20231103 | 120000 | 1835228320 | 2955 | 2955 | 2955 | 2955 | 4 |
| 457 | 20231103 | 115900 | 1835216500 | 2955 | 2960 | 2960 | 2955 | 202 |
| 458 | 20231103 | 115800 | 1834618705 | 2960 | 2960 | 2960 | 2960 | 2532 |
| 459 | 20231103 | 115700 | 1827123985 | 2960 | 2965 | 2970 | 2960 | 617 |
| 460 | 20231103 | 115600 | 1825296980 | 2965 | 2965 | 2965 | 2965 | 279 |
| 461 | 20231103 | 115500 | 1824469745 | 2960 | 2960 | 2960 | 2960 | 1 |
| 462 | 20231103 | 115400 | 1824466785 | 2965 | 2965 | 2965 | 2965 | 1 |
| 463 | 20231103 | 115300 | 1824463820 | 2970 | 2970 | 2970 | 2970 | 200 |
| 464 | 20231103 | 115200 | 1823869820 | 2965 | 2965 | 2965 | 2960 | 2224 |
| 465 | 20231103 | 115100 | 1817285370 | 2965 | 2960 | 2965 | 2960 | 66 |
| 466 | 20231103 | 115000 | 1817089845 | 2970 | 2970 | 2970 | 2970 | 100 |
| 467 | 20231103 | 114900 | 1816792845 | 2970 | 2965 | 2970 | 2965 | 101 |
| 468 | 20231103 | 114800 | 1816493375 | 2965 | 2960 | 2965 | 2960 | 6 |
| 469 | 20231103 | 114700 | 1816475605 | 2965 | 2965 | 2965 | 2965 | 2 |
| 470 | 20231103 | 114600 | 1816469675 | 2965 | 2965 | 2965 | 2960 | 13 |
| 471 | 20231103 | 114500 | 1816431140 | 2965 | 2965 | 2965 | 2960 | 37 |
| 472 | 20231103 | 114400 | 1816321445 | 2960 | 2965 | 2965 | 2960 | 170 |
| 473 | 20231103 | 114300 | 1815817665 | 2960 | 2970 | 2970 | 2960 | 125 |
| 474 | 20231103 | 114200 | 1815447325 | 2970 | 2970 | 2970 | 2970 | 20 |
| 475 | 20231103 | 114100 | 1815387925 | 2960 | 2970 | 2970 | 2960 | 101 |
| 476 | 20231103 | 114000 | 1815087965 | 2970 | 2965 | 2970 | 2965 | 1030 |
| 477 | 20231103 | 113900 | 1812029015 | 2965 | 2965 | 2965 | 2965 | 718 |
| 478 | 20231103 | 113800 | 1809900145 | 2965 | 2955 | 2965 | 2955 | 618 |
| 479 | 20231103 | 113700 | 1808072045 | 2960 | 2955 | 2960 | 2955 | 20 |
| 480 | 20231103 | 113600 | 1808012860 | 2960 | 2965 | 2965 | 2960 | 186 |
| 481 | 20231103 | 113500 | 1807462295 | 2960 | 2955 | 2960 | 2955 | 1076 |
| 482 | 20231103 | 113400 | 1804279335 | 2960 | 2965 | 2965 | 2960 | 272 |
| 483 | 20231103 | 113300 | 1803474205 | 2960 | 2965 | 2965 | 2960 | 471 |
| 484 | 20231103 | 113200 | 1802079990 | 2965 | 2965 | 2965 | 2965 | 0 |
| 485 | 20231103 | 113100 | 1802079990 | 2965 | 2965 | 2965 | 2965 | 33 |
| 486 | 20231103 | 113000 | 1801982145 | 2965 | 2955 | 2965 | 2945 | 3728 |
| 487 | 20231103 | 112900 | 1790984595 | 2955 | 2970 | 2970 | 2955 | 779 |
| 488 | 20231103 | 112800 | 1788679135 | 2960 | 2960 | 2960 | 2960 | 28 |
| 489 | 20231103 | 112700 | 1788596255 | 2960 | 2965 | 2965 | 2960 | 1392 |
| 490 | 20231103 | 112600 | 1784474680 | 2965 | 2965 | 2965 | 2965 | 3512 |
| 491 | 20231103 | 112500 | 1774061600 | 2965 | 2975 | 2975 | 2965 | 3372 |
| 492 | 20231103 | 112400 | 1764048600 | 2970 | 2970 | 2970 | 2970 | 255 |
| 493 | 20231103 | 112300 | 1763291250 | 2970 | 2975 | 2975 | 2970 | 2233 |
| 494 | 20231103 | 112200 | 1756658075 | 2980 | 2975 | 2980 | 2970 | 970 |
| 495 | 20231103 | 112100 | 1753772830 | 2975 | 2975 | 2975 | 2975 | 102 |
| 496 | 20231103 | 112000 | 1753469380 | 2975 | 2970 | 2975 | 2965 | 1049 |
| 497 | 20231103 | 111900 | 1750354435 | 2975 | 2975 | 2975 | 2975 | 1 |
| 498 | 20231103 | 111800 | 1750351460 | 2970 | 2975 | 2975 | 2970 | 1000 |
| 499 | 20231103 | 111700 | 1747377460 | 2975 | 2970 | 2975 | 2970 | 151 |
| 500 | 20231103 | 111600 | 1746928985 | 2970 | 2975 | 2980 | 2970 | 574 |
| 501 | 20231103 | 111500 | 1745221290 | 2980 | 2980 | 2980 | 2980 | 0 |
| 502 | 20231103 | 111400 | 1745221290 | 2980 | 2980 | 2980 | 2975 | 130 |
| 503 | 20231103 | 111300 | 1744833940 | 2980 | 2975 | 2980 | 2975 | 1918 |
| 504 | 20231103 | 111200 | 1739127720 | 2975 | 2970 | 2975 | 2970 | 359 |
| 505 | 20231103 | 111100 | 1738060695 | 2970 | 2975 | 2975 | 2970 | 1059 |
| 506 | 20231103 | 111000 | 1734915300 | 2975 | 2970 | 2975 | 2970 | 455 |
| 507 | 20231103 | 110900 | 1733561750 | 2975 | 2970 | 2975 | 2970 | 33 |
| 508 | 20231103 | 110800 | 1733463725 | 2970 | 2965 | 2975 | 2965 | 838 |
| 509 | 20231103 | 110700 | 1730975370 | 2970 | 2975 | 2975 | 2970 | 574 |
| 510 | 20231103 | 110600 | 1729270585 | 2970 | 2970 | 2970 | 2970 | 1603 |
| 511 | 20231103 | 110500 | 1724509675 | 2970 | 2970 | 2975 | 2970 | 1164 |
| 512 | 20231103 | 110400 | 1721052535 | 2970 | 2970 | 2970 | 2970 | 178 |
| 513 | 20231103 | 110300 | 1720523875 | 2975 | 2975 | 2975 | 2975 | 20 |
| 514 | 20231103 | 110200 | 1720464375 | 2975 | 2975 | 2975 | 2975 | 0 |
| 515 | 20231103 | 110100 | 1720464375 | 2975 | 2975 | 2975 | 2975 | 0 |
| 516 | 20231103 | 110000 | 1720464375 | 2975 | 2970 | 2975 | 2970 | 821 |
| 517 | 20231103 | 105900 | 1718021905 | 2975 | 2970 | 2975 | 2970 | 196 |
| 518 | 20231103 | 105800 | 1717438830 | 2975 | 2975 | 2975 | 2975 | 159 |
| 519 | 20231103 | 105700 | 1716965805 | 2975 | 2975 | 2975 | 2975 | 302 |
| 520 | 20231103 | 105600 | 1716067355 | 2975 | 2975 | 2980 | 2970 | 450 |
| 521 | 20231103 | 105500 | 1714728610 | 2980 | 2965 | 2980 | 2965 | 563 |
| 522 | 20231103 | 105400 | 1713053690 | 2980 | 2980 | 2980 | 2970 | 4568 |
| 523 | 20231103 | 105300 | 1699484460 | 2975 | 2980 | 2980 | 2975 | 966 |
| 524 | 20231103 | 105200 | 1696609895 | 2980 | 2975 | 2980 | 2975 | 420 |
| 525 | 20231103 | 105100 | 1695358355 | 2975 | 2975 | 2980 | 2975 | 802 |
| 526 | 20231103 | 105000 | 1692969370 | 2975 | 2970 | 2975 | 2970 | 456 |
| 527 | 20231103 | 104900 | 1691613075 | 2970 | 2975 | 2975 | 2960 | 3717 |
| 528 | 20231103 | 104800 | 1680596875 | 2975 | 2970 | 2975 | 2970 | 228 |
| 529 | 20231103 | 104700 | 1679919015 | 2970 | 2970 | 2970 | 2970 | 500 |
| 530 | 20231103 | 104600 | 1678434015 | 2960 | 2970 | 2970 | 2960 | 1406 |
| 531 | 20231103 | 104500 | 1674263265 | 2970 | 2975 | 2975 | 2970 | 4473 |
| 532 | 20231103 | 104400 | 1660967230 | 2975 | 2980 | 2980 | 2975 | 1247 |
| 533 | 20231103 | 104300 | 1657254435 | 2980 | 2980 | 2985 | 2975 | 1120 |
| 534 | 20231103 | 104200 | 1653917080 | 2980 | 2980 | 2985 | 2980 | 3961 |
| 535 | 20231103 | 104100 | 1642107225 | 2980 | 2980 | 2985 | 2975 | 3583 |
| 536 | 20231103 | 104000 | 1631422425 | 2985 | 2970 | 2985 | 2970 | 5960 |
| 537 | 20231103 | 103900 | 1613654805 | 2970 | 2965 | 2975 | 2965 | 3955 |
| 538 | 20231103 | 103800 | 1601909035 | 2960 | 2965 | 2970 | 2960 | 889 |
| 539 | 20231103 | 103700 | 1599274920 | 2965 | 2970 | 2970 | 2965 | 1639 |
| 540 | 20231103 | 103600 | 1594415275 | 2965 | 2965 | 2965 | 2965 | 100 |
| 541 | 20231103 | 103500 | 1594118775 | 2970 | 2970 | 2975 | 2970 | 187 |
| 542 | 20231103 | 103400 | 1593562955 | 2970 | 2965 | 2970 | 2960 | 5664 |
| 543 | 20231103 | 103300 | 1576773040 | 2960 | 2950 | 2965 | 2950 | 4493 |
| 544 | 20231103 | 103200 | 1563487550 | 2950 | 2955 | 2955 | 2950 | 2718 |
| 545 | 20231103 | 103100 | 1555460765 | 2955 | 2955 | 2955 | 2950 | 26 |
| 546 | 20231103 | 103000 | 1555383945 | 2950 | 2950 | 2955 | 2945 | 1313 |
| 547 | 20231103 | 102900 | 1551510940 | 2950 | 2955 | 2955 | 2950 | 111 |
| 548 | 20231103 | 102800 | 1551183200 | 2955 | 2950 | 2955 | 2945 | 452 |
| 549 | 20231103 | 102700 | 1549851000 | 2955 | 2955 | 2955 | 2950 | 5065 |
| 550 | 20231103 | 102600 | 1534908795 | 2955 | 2955 | 2955 | 2950 | 12 |
| 551 | 20231103 | 102500 | 1534873340 | 2955 | 2955 | 2955 | 2955 | 613 |
| 552 | 20231103 | 102400 | 1533061925 | 2955 | 2955 | 2955 | 2955 | 110 |
| 553 | 20231103 | 102300 | 1532736875 | 2955 | 2955 | 2960 | 2950 | 1400 |
| 554 | 20231103 | 102200 | 1528605160 | 2955 | 2955 | 2960 | 2955 | 187 |
| 555 | 20231103 | 102100 | 1528052320 | 2960 | 2960 | 2960 | 2960 | 35 |
| 556 | 20231103 | 102000 | 1527948720 | 2960 | 2955 | 2960 | 2955 | 1492 |
| 557 | 20231103 | 101900 | 1523534055 | 2960 | 2950 | 2960 | 2950 | 12282 |
| 558 | 20231103 | 101800 | 1487292135 | 2950 | 2960 | 2960 | 2950 | 4239 |
| 559 | 20231103 | 101700 | 1474776880 | 2955 | 2970 | 2970 | 2955 | 7120 |
| 560 | 20231103 | 101600 | 1453679115 | 2965 | 2960 | 2975 | 2960 | 8503 |
| 561 | 20231103 | 101500 | 1428418455 | 2960 | 2965 | 2965 | 2955 | 3117 |
| 562 | 20231103 | 101400 | 1419200615 | 2960 | 2950 | 2960 | 2950 | 6293 |
| 563 | 20231103 | 101300 | 1400604385 | 2950 | 2945 | 2950 | 2945 | 104 |
| 564 | 20231103 | 101200 | 1400298085 | 2945 | 2945 | 2950 | 2940 | 1546 |
| 565 | 20231103 | 101100 | 1395745320 | 2950 | 2950 | 2950 | 2940 | 4071 |
| 566 | 20231103 | 101000 | 1383746245 | 2955 | 2955 | 2955 | 2945 | 9907 |
| 567 | 20231103 | 100900 | 1354528620 | 2955 | 2950 | 2955 | 2950 | 3693 |
| 568 | 20231103 | 100800 | 1343626490 | 2955 | 2940 | 2955 | 2935 | 7298 |
| 569 | 20231103 | 100700 | 1322157605 | 2945 | 2950 | 2965 | 2940 | 13548 |
| 570 | 20231103 | 100600 | 1282200475 | 2950 | 2960 | 2975 | 2935 | 36361 |
| 571 | 20231103 | 100500 | 1174600755 | 2960 | 2960 | 3020 | 2950 | 80521 |
| 572 | 20231103 | 100400 | 934100275 | 2955 | 2935 | 2955 | 2935 | 7458 |
| 573 | 20231103 | 100300 | 912136380 | 2935 | 2930 | 2935 | 2930 | 116 |
| 574 | 20231103 | 100200 | 911795940 | 2935 | 2935 | 2935 | 2915 | 1070 |
| 575 | 20231103 | 100100 | 908667485 | 2935 | 2935 | 2935 | 2935 | 1 |
| 576 | 20231103 | 100000 | 908664550 | 2935 | 2935 | 2935 | 2935 | 501 |
| 577 | 20231103 | 095900 | 907194115 | 2935 | 2935 | 2935 | 2920 | 12951 |
| 578 | 20231103 | 095800 | 869342345 | 2940 | 2940 | 2940 | 2940 | 1 |
| 579 | 20231103 | 095700 | 869339405 | 2940 | 2935 | 2940 | 2920 | 2980 |
| 580 | 20231103 | 095600 | 860609250 | 2935 | 2930 | 2935 | 2920 | 354 |
| 581 | 20231103 | 095500 | 859574005 | 2935 | 2930 | 2935 | 2930 | 125 |
| 582 | 20231103 | 095400 | 859207600 | 2935 | 2940 | 2940 | 2935 | 5 |
| 583 | 20231103 | 095300 | 859192915 | 2940 | 2930 | 2940 | 2930 | 1186 |
| 584 | 20231103 | 095200 | 855717925 | 2925 | 2915 | 2925 | 2915 | 2997 |
| 585 | 20231103 | 095100 | 846978800 | 2915 | 2940 | 2940 | 2915 | 7574 |
| 586 | 20231103 | 095000 | 824833110 | 2945 | 2945 | 2945 | 2940 | 76 |
| 587 | 20231103 | 094900 | 824609305 | 2945 | 2940 | 2945 | 2940 | 4 |
| 588 | 20231103 | 094800 | 824597540 | 2945 | 2945 | 2945 | 2925 | 4156 |
| 589 | 20231103 | 094700 | 812410925 | 2945 | 2935 | 2945 | 2930 | 3505 |
| 590 | 20231103 | 094600 | 802127265 | 2945 | 2940 | 2945 | 2935 | 404 |
| 591 | 20231103 | 094500 | 800939595 | 2945 | 2940 | 2945 | 2930 | 5245 |
| 592 | 20231103 | 094400 | 785548210 | 2950 | 2950 | 2950 | 2945 | 369 |
| 593 | 20231103 | 094300 | 784460000 | 2950 | 2940 | 2950 | 2940 | 1723 |
| 594 | 20231103 | 094200 | 779394370 | 2950 | 2950 | 2950 | 2940 | 4104 |
| 595 | 20231103 | 094100 | 767312200 | 2955 | 2950 | 2955 | 2950 | 821 |
| 596 | 20231103 | 094000 | 764890205 | 2955 | 2950 | 2955 | 2950 | 453 |
| 597 | 20231103 | 093900 | 763553580 | 2945 | 2950 | 2955 | 2945 | 3640 |
| 598 | 20231103 | 093800 | 752814445 | 2955 | 2955 | 2955 | 2950 | 2012 |
| 599 | 20231103 | 093700 | 746874040 | 2955 | 2955 | 2955 | 2950 | 662 |
| 600 | 20231103 | 093600 | 744917875 | 2955 | 2955 | 2965 | 2955 | 3686 |
| 601 | 20231103 | 093500 | 734015560 | 2955 | 2950 | 2955 | 2945 | 1695 |
| 602 | 20231103 | 093400 | 729013155 | 2950 | 2950 | 2950 | 2940 | 3418 |
| 603 | 20231103 | 093300 | 718939830 | 2950 | 2955 | 2960 | 2945 | 15996 |
| 604 | 20231103 | 093200 | 671644670 | 2955 | 2960 | 2965 | 2945 | 12930 |
| 605 | 20231103 | 093100 | 633386505 | 2960 | 2925 | 2965 | 2925 | 28844 |
| 606 | 20231103 | 093000 | 548219385 | 2925 | 2930 | 2930 | 2920 | 351 |
| 607 | 20231103 | 092900 | 547191460 | 2930 | 2920 | 2930 | 2920 | 8999 |
| 608 | 20231103 | 092800 | 520906485 | 2925 | 2925 | 2925 | 2920 | 467 |
| 609 | 20231103 | 092700 | 519542660 | 2920 | 2920 | 2930 | 2920 | 2811 |
| 610 | 20231103 | 092600 | 511323115 | 2920 | 2920 | 2920 | 2905 | 10079 |
| 611 | 20231103 | 092500 | 481978660 | 2930 | 2925 | 2930 | 2920 | 3450 |
| 612 | 20231103 | 092400 | 471893935 | 2925 | 2935 | 2935 | 2925 | 1029 |
| 613 | 20231103 | 092300 | 468880845 | 2935 | 2935 | 2935 | 2925 | 8841 |
| 614 | 20231103 | 092200 | 442954175 | 2935 | 2940 | 2940 | 2930 | 3124 |
| 615 | 20231103 | 092100 | 433784345 | 2945 | 2935 | 2945 | 2930 | 10184 |
| 616 | 20231103 | 092000 | 403844210 | 2930 | 2940 | 2945 | 2930 | 5719 |
| 617 | 20231103 | 091900 | 387062280 | 2940 | 2940 | 2940 | 2940 | 131 |
| 618 | 20231103 | 091800 | 386677140 | 2950 | 2935 | 2950 | 2935 | 4968 |
| 619 | 20231103 | 091700 | 372063085 | 2935 | 2930 | 2935 | 2925 | 1561 |
| 620 | 20231103 | 091600 | 367488295 | 2930 | 2935 | 2935 | 2930 | 649 |
| 621 | 20231103 | 091500 | 365584735 | 2930 | 2925 | 2930 | 2925 | 6054 |
| 622 | 20231103 | 091400 | 347871735 | 2925 | 2930 | 2930 | 2920 | 1999 |
| 623 | 20231103 | 091300 | 342032990 | 2930 | 2925 | 2930 | 2915 | 1867 |
| 624 | 20231103 | 091200 | 336580905 | 2930 | 2930 | 2930 | 2925 | 1878 |
| 625 | 20231103 | 091100 | 331087530 | 2935 | 2935 | 2935 | 2925 | 1674 |
| 626 | 20231103 | 091000 | 326183175 | 2935 | 2940 | 2940 | 2935 | 1934 |
| 627 | 20231103 | 090900 | 320500210 | 2940 | 2935 | 2940 | 2930 | 2986 |
| 628 | 20231103 | 090800 | 311736240 | 2935 | 2940 | 2950 | 2925 | 2789 |
| 629 | 20231103 | 090700 | 303543465 | 2950 | 2905 | 2955 | 2900 | 13884 |
| 630 | 20231103 | 090600 | 262791450 | 2910 | 2900 | 2915 | 2895 | 3341 |
| 631 | 20231103 | 090500 | 253103130 | 2915 | 2895 | 2920 | 2890 | 15339 |
| 632 | 20231103 | 090400 | 208715205 | 2895 | 2905 | 2920 | 2895 | 17018 |
| 633 | 20231103 | 090300 | 159308615 | 2905 | 2930 | 2930 | 2905 | 3974 |
| 634 | 20231103 | 090200 | 147704345 | 2935 | 2925 | 2940 | 2925 | 3367 |
| 635 | 20231103 | 090100 | 137840485 | 2920 | 2910 | 2955 | 2905 | 15132 |
| 636 | 20231103 | 090000 | 93597975 | 2910 | 2910 | 2930 | 2905 | 30674 |