30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 190800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 11443 |
| 3 | 20231103 | 190700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 4 | 20231103 | 190600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 5 | 20231103 | 190500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 6 | 20231103 | 190400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 7 | 20231103 | 190300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 8 | 20231103 | 190200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 9 | 20231103 | 190100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 10 | 20231103 | 190000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 11 | 20231103 | 185900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 12 | 20231103 | 185800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 13 | 20231103 | 185700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 14 | 20231103 | 185600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 15 | 20231103 | 185500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 16 | 20231103 | 185400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 17 | 20231103 | 185300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 18 | 20231103 | 185200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 19 | 20231103 | 185100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 20 | 20231103 | 185000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 21 | 20231103 | 184900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 22 | 20231103 | 184800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 23 | 20231103 | 184700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 24 | 20231103 | 184600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 25 | 20231103 | 184500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 26 | 20231103 | 184400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 27 | 20231103 | 184300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 28 | 20231103 | 184200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 29 | 20231103 | 184100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 30 | 20231103 | 184000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 31 | 20231103 | 183900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 32 | 20231103 | 183800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 11443 |
| 33 | 20231103 | 183700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 34 | 20231103 | 183600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 35 | 20231103 | 183500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 36 | 20231103 | 183400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 37 | 20231103 | 183300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 38 | 20231103 | 183200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 39 | 20231103 | 183100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 40 | 20231103 | 183000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 41 | 20231103 | 182900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 42 | 20231103 | 182800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 43 | 20231103 | 182700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 44 | 20231103 | 182600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 45 | 20231103 | 182500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 46 | 20231103 | 182400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 47 | 20231103 | 182300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 48 | 20231103 | 182200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 49 | 20231103 | 182100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 50 | 20231103 | 182000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 51 | 20231103 | 181900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 52 | 20231103 | 181800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 53 | 20231103 | 181700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 54 | 20231103 | 181600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 55 | 20231103 | 181500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 56 | 20231103 | 181400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 57 | 20231103 | 181300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 58 | 20231103 | 181200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 59 | 20231103 | 181100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 60 | 20231103 | 181000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 61 | 20231103 | 180900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 62 | 20231103 | 180800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 11443 |
| 63 | 20231103 | 180700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 64 | 20231103 | 180600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 65 | 20231103 | 180500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 66 | 20231103 | 180400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 67 | 20231103 | 180300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 68 | 20231103 | 180200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 69 | 20231103 | 180100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 70 | 20231103 | 180000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 71 | 20231103 | 175900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 72 | 20231103 | 175800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 73 | 20231103 | 175700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 74 | 20231103 | 175600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 75 | 20231103 | 175500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 76 | 20231103 | 175400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 77 | 20231103 | 175300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 78 | 20231103 | 175200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 79 | 20231103 | 175100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 80 | 20231103 | 175000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 81 | 20231103 | 174900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 82 | 20231103 | 174800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 83 | 20231103 | 174700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 84 | 20231103 | 174600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 85 | 20231103 | 174500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 86 | 20231103 | 174400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 87 | 20231103 | 174300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 88 | 20231103 | 174200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 89 | 20231103 | 174100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 90 | 20231103 | 174000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 91 | 20231103 | 173900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 92 | 20231103 | 173800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 11443 |
| 93 | 20231103 | 173700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 94 | 20231103 | 173600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 95 | 20231103 | 173500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 96 | 20231103 | 173400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 97 | 20231103 | 173300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 98 | 20231103 | 173200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 99 | 20231103 | 173100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 100 | 20231103 | 173000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 101 | 20231103 | 172900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 102 | 20231103 | 172800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 103 | 20231103 | 172700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 104 | 20231103 | 172600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 105 | 20231103 | 172500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 106 | 20231103 | 172400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 107 | 20231103 | 172300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 108 | 20231103 | 172200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 109 | 20231103 | 172100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 110 | 20231103 | 172000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 111 | 20231103 | 171900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 112 | 20231103 | 171800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 113 | 20231103 | 171700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 114 | 20231103 | 171600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 115 | 20231103 | 171500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 116 | 20231103 | 171400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 117 | 20231103 | 171300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 118 | 20231103 | 171200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 119 | 20231103 | 171100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 120 | 20231103 | 171000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 121 | 20231103 | 170900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 122 | 20231103 | 170800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 11443 |
| 123 | 20231103 | 170700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 124 | 20231103 | 170600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 125 | 20231103 | 170500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 126 | 20231103 | 170400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 127 | 20231103 | 170300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 128 | 20231103 | 170200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 129 | 20231103 | 170100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 130 | 20231103 | 170000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 131 | 20231103 | 165900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 132 | 20231103 | 165800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 133 | 20231103 | 165700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 134 | 20231103 | 165600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 135 | 20231103 | 165500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 136 | 20231103 | 165400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 137 | 20231103 | 165300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 138 | 20231103 | 165200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 139 | 20231103 | 165100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 140 | 20231103 | 165000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 141 | 20231103 | 164900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 142 | 20231103 | 164800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 143 | 20231103 | 164700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 144 | 20231103 | 164600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 145 | 20231103 | 164500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 146 | 20231103 | 164400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 147 | 20231103 | 164300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 148 | 20231103 | 164200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 149 | 20231103 | 164100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 150 | 20231103 | 164000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 151 | 20231103 | 163900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 152 | 20231103 | 163800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 11443 |
| 153 | 20231103 | 163700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 154 | 20231103 | 163600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 155 | 20231103 | 163500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 156 | 20231103 | 163400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 157 | 20231103 | 163300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 158 | 20231103 | 163200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 159 | 20231103 | 163100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 160 | 20231103 | 163000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 161 | 20231103 | 162900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 162 | 20231103 | 162800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 163 | 20231103 | 162700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 164 | 20231103 | 162600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 165 | 20231103 | 162500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 166 | 20231103 | 162400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 167 | 20231103 | 162300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 168 | 20231103 | 162200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 169 | 20231103 | 162100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 170 | 20231103 | 162000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20231103 | 161900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20231103 | 161800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20231103 | 161700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20231103 | 161600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20231103 | 161500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20231103 | 161400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20231103 | 161300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20231103 | 161200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20231103 | 161100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20231103 | 161000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 181 | 20231103 | 160900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 182 | 20231103 | 160800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 11443 |
| 183 | 20231103 | 160700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 184 | 20231103 | 160600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 185 | 20231103 | 160500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 186 | 20231103 | 160400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 187 | 20231103 | 160300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 188 | 20231103 | 160200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20231103 | 160100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 190 | 20231103 | 160000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 191 | 20231103 | 155900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20231103 | 155800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 193 | 20231103 | 155700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20231103 | 155600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 195 | 20231103 | 155500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 196 | 20231103 | 155400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 197 | 20231103 | 155300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 198 | 20231103 | 155200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 199 | 20231103 | 155100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 200 | 20231103 | 155000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 201 | 20231103 | 154900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 202 | 20231103 | 154800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 203 | 20231103 | 154700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 204 | 20231103 | 154600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 205 | 20231103 | 154500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 206 | 20231103 | 154400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 207 | 20231103 | 154300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 208 | 20231103 | 154200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 209 | 20231103 | 154100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 210 | 20231103 | 154000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 211 | 20231103 | 153900 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 212 | 20231103 | 153800 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 11443 |
| 213 | 20231103 | 153700 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 214 | 20231103 | 153600 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 215 | 20231103 | 153500 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 216 | 20231103 | 153400 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 217 | 20231103 | 153300 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 218 | 20231103 | 153200 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 219 | 20231103 | 153100 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 220 | 20231103 | 153000 | 3286144930 | 6890 | 6890 | 6890 | 6890 | 11443 |
| 221 | 20231103 | 152900 | 3207302660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20231103 | 152800 | 3207302660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 223 | 20231103 | 152700 | 3207302660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20231103 | 152600 | 3207302660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20231103 | 152500 | 3207302660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20231103 | 152400 | 3207302660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20231103 | 152300 | 3207302660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 228 | 20231103 | 152200 | 3207302660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 229 | 20231103 | 152100 | 3207302660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 230 | 20231103 | 152000 | 3207302660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 231 | 20231103 | 151900 | 3207302660 | 6870 | 6870 | 6870 | 6850 | 3346 |
| 232 | 20231103 | 151800 | 3184355100 | 6870 | 6870 | 6870 | 6860 | 3162 |
| 233 | 20231103 | 151700 | 3162653460 | 6880 | 6880 | 6880 | 6870 | 1002 |
| 234 | 20231103 | 151600 | 3155769700 | 6870 | 6880 | 6880 | 6870 | 1364 |
| 235 | 20231103 | 151500 | 3146395380 | 6880 | 6890 | 6890 | 6870 | 1447 |
| 236 | 20231103 | 151400 | 3136438650 | 6890 | 6890 | 6890 | 6890 | 175 |
| 237 | 20231103 | 151300 | 3135232900 | 6890 | 6890 | 6890 | 6890 | 147 |
| 238 | 20231103 | 151200 | 3134220070 | 6890 | 6890 | 6890 | 6890 | 1009 |
| 239 | 20231103 | 151100 | 3127268060 | 6890 | 6880 | 6890 | 6880 | 313 |
| 240 | 20231103 | 151000 | 3125111590 | 6890 | 6880 | 6890 | 6880 | 5 |
| 241 | 20231103 | 150900 | 3125077180 | 6880 | 6900 | 6900 | 6880 | 2198 |
| 242 | 20231103 | 150800 | 3109911580 | 6900 | 6880 | 6900 | 6880 | 39 |
| 243 | 20231103 | 150700 | 3109643240 | 6900 | 6900 | 6900 | 6880 | 3552 |
| 244 | 20231103 | 150600 | 3085134540 | 6900 | 6890 | 6900 | 6880 | 5225 |
| 245 | 20231103 | 150500 | 3049129540 | 6880 | 6870 | 6890 | 6870 | 103 |
| 246 | 20231103 | 150400 | 3048421900 | 6870 | 6890 | 6890 | 6870 | 448 |
| 247 | 20231103 | 150300 | 3045335760 | 6890 | 6870 | 6890 | 6870 | 5355 |
| 248 | 20231103 | 150200 | 3008475110 | 6870 | 6870 | 6870 | 6860 | 2096 |
| 249 | 20231103 | 150100 | 2994078180 | 6880 | 6870 | 6880 | 6870 | 1030 |
| 250 | 20231103 | 150000 | 2987000050 | 6870 | 6860 | 6870 | 6860 | 2 |
| 251 | 20231103 | 145900 | 2986986320 | 6870 | 6860 | 6870 | 6860 | 78 |
| 252 | 20231103 | 145800 | 2986451190 | 6860 | 6850 | 6860 | 6850 | 1822 |
| 253 | 20231103 | 145700 | 2973953600 | 6860 | 6860 | 6860 | 6860 | 11 |
| 254 | 20231103 | 145600 | 2973878140 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20231103 | 145500 | 2973878140 | 6850 | 6850 | 6860 | 6850 | 548 |
| 256 | 20231103 | 145400 | 2970122710 | 6850 | 6850 | 6850 | 6850 | 174 |
| 257 | 20231103 | 145300 | 2968930810 | 6860 | 6860 | 6860 | 6860 | 0 |
| 258 | 20231103 | 145200 | 2968930810 | 6860 | 6860 | 6860 | 6860 | 10 |
| 259 | 20231103 | 145100 | 2968862210 | 6850 | 6850 | 6850 | 6850 | 1059 |
| 260 | 20231103 | 145000 | 2961608060 | 6860 | 6860 | 6860 | 6850 | 1282 |
| 261 | 20231103 | 144900 | 2952815230 | 6860 | 6860 | 6860 | 6860 | 102 |
| 262 | 20231103 | 144800 | 2952115510 | 6860 | 6860 | 6860 | 6860 | 187 |
| 263 | 20231103 | 144700 | 2950832690 | 6850 | 6870 | 6870 | 6850 | 1003 |
| 264 | 20231103 | 144600 | 2943942120 | 6870 | 6870 | 6870 | 6870 | 1 |
| 265 | 20231103 | 144500 | 2943935250 | 6860 | 6860 | 6860 | 6860 | 1790 |
| 266 | 20231103 | 144400 | 2931655850 | 6860 | 6860 | 6870 | 6860 | 951 |
| 267 | 20231103 | 144300 | 2925129990 | 6870 | 6870 | 6870 | 6870 | 100 |
| 268 | 20231103 | 144200 | 2924442990 | 6870 | 6870 | 6870 | 6870 | 0 |
| 269 | 20231103 | 144100 | 2924442990 | 6870 | 6870 | 6870 | 6870 | 154 |
| 270 | 20231103 | 144000 | 2923385010 | 6870 | 6870 | 6870 | 6870 | 126 |
| 271 | 20231103 | 143900 | 2922519390 | 6860 | 6860 | 6860 | 6860 | 176 |
| 272 | 20231103 | 143800 | 2921312030 | 6870 | 6870 | 6870 | 6870 | 443 |
| 273 | 20231103 | 143700 | 2918268620 | 6870 | 6870 | 6870 | 6870 | 101 |
| 274 | 20231103 | 143600 | 2917574750 | 6870 | 6870 | 6870 | 6860 | 345 |
| 275 | 20231103 | 143500 | 2915205750 | 6870 | 6870 | 6870 | 6870 | 0 |
| 276 | 20231103 | 143400 | 2915205750 | 6870 | 6870 | 6870 | 6870 | 100 |
| 277 | 20231103 | 143300 | 2914518750 | 6870 | 6870 | 6870 | 6870 | 730 |
| 278 | 20231103 | 143200 | 2909503650 | 6870 | 6870 | 6870 | 6870 | 101 |
| 279 | 20231103 | 143100 | 2908809780 | 6870 | 6860 | 6870 | 6860 | 1152 |
| 280 | 20231103 | 143000 | 2900905780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 281 | 20231103 | 142900 | 2900905780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 282 | 20231103 | 142800 | 2900905780 | 6860 | 6860 | 6860 | 6860 | 777 |
| 283 | 20231103 | 142700 | 2895575560 | 6860 | 6870 | 6870 | 6860 | 1707 |
| 284 | 20231103 | 142600 | 2883864530 | 6860 | 6870 | 6870 | 6860 | 124 |
| 285 | 20231103 | 142500 | 2883013390 | 6870 | 6870 | 6870 | 6870 | 51 |
| 286 | 20231103 | 142400 | 2882663020 | 6870 | 6860 | 6870 | 6860 | 7 |
| 287 | 20231103 | 142300 | 2882614970 | 6860 | 6860 | 6860 | 6860 | 192 |
| 288 | 20231103 | 142200 | 2881297850 | 6870 | 6870 | 6870 | 6870 | 0 |
| 289 | 20231103 | 142100 | 2881297850 | 6870 | 6860 | 6870 | 6860 | 2 |
| 290 | 20231103 | 142000 | 2881284120 | 6870 | 6860 | 6870 | 6860 | 158 |
| 291 | 20231103 | 141900 | 2880200230 | 6870 | 6870 | 6870 | 6850 | 1078 |
| 292 | 20231103 | 141800 | 2872799880 | 6870 | 6860 | 6870 | 6860 | 1108 |
| 293 | 20231103 | 141700 | 2865198990 | 6860 | 6860 | 6870 | 6860 | 183 |
| 294 | 20231103 | 141600 | 2863943590 | 6860 | 6860 | 6860 | 6860 | 117 |
| 295 | 20231103 | 141500 | 2863140970 | 6860 | 6860 | 6860 | 6860 | 0 |
| 296 | 20231103 | 141400 | 2863140970 | 6860 | 6860 | 6860 | 6860 | 1010 |
| 297 | 20231103 | 141300 | 2856212370 | 6860 | 6870 | 6870 | 6860 | 547 |
| 298 | 20231103 | 141200 | 2852455870 | 6870 | 6860 | 6870 | 6860 | 321 |
| 299 | 20231103 | 141100 | 2850253800 | 6860 | 6860 | 6860 | 6860 | 536 |
| 300 | 20231103 | 141000 | 2846576840 | 6860 | 6860 | 6860 | 6860 | 69 |
| 301 | 20231103 | 140900 | 2846103500 | 6860 | 6880 | 6880 | 6860 | 110 |
| 302 | 20231103 | 140800 | 2845348880 | 6870 | 6870 | 6870 | 6870 | 69 |
| 303 | 20231103 | 140700 | 2844874850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 304 | 20231103 | 140600 | 2844874850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 305 | 20231103 | 140500 | 2844874850 | 6880 | 6870 | 6880 | 6870 | 22 |
| 306 | 20231103 | 140400 | 2844723700 | 6870 | 6870 | 6870 | 6830 | 10767 |
| 307 | 20231103 | 140300 | 2770964670 | 6870 | 6870 | 6870 | 6870 | 395 |
| 308 | 20231103 | 140200 | 2768251020 | 6870 | 6870 | 6870 | 6870 | 300 |
| 309 | 20231103 | 140100 | 2766190020 | 6880 | 6870 | 6880 | 6870 | 1307 |
| 310 | 20231103 | 140000 | 2757197900 | 6870 | 6870 | 6870 | 6870 | 3 |
| 311 | 20231103 | 135900 | 2757177290 | 6870 | 6860 | 6870 | 6860 | 1050 |
| 312 | 20231103 | 135800 | 2749965480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 313 | 20231103 | 135700 | 2749965480 | 6870 | 6880 | 6880 | 6870 | 2464 |
| 314 | 20231103 | 135600 | 2733035790 | 6870 | 6870 | 6870 | 6870 | 119 |
| 315 | 20231103 | 135500 | 2732218260 | 6870 | 6870 | 6870 | 6870 | 429 |
| 316 | 20231103 | 135400 | 2729271030 | 6870 | 6870 | 6870 | 6870 | 10 |
| 317 | 20231103 | 135300 | 2729202330 | 6880 | 6880 | 6880 | 6880 | 0 |
| 318 | 20231103 | 135200 | 2729202330 | 6880 | 6870 | 6880 | 6860 | 170 |
| 319 | 20231103 | 135100 | 2728034490 | 6870 | 6870 | 6870 | 6870 | 722 |
| 320 | 20231103 | 135000 | 2723074350 | 6870 | 6870 | 6870 | 6870 | 7 |
| 321 | 20231103 | 134900 | 2723026260 | 6870 | 6870 | 6870 | 6870 | 399 |
| 322 | 20231103 | 134800 | 2720285130 | 6880 | 6880 | 6880 | 6880 | 306 |
| 323 | 20231103 | 134700 | 2718179850 | 6880 | 6880 | 6880 | 6880 | 60 |
| 324 | 20231103 | 134600 | 2717767050 | 6880 | 6880 | 6880 | 6880 | 1 |
| 325 | 20231103 | 134500 | 2717760170 | 6870 | 6870 | 6870 | 6870 | 1085 |
| 326 | 20231103 | 134400 | 2710306220 | 6860 | 6870 | 6870 | 6860 | 35 |
| 327 | 20231103 | 134300 | 2710066020 | 6860 | 6860 | 6860 | 6860 | 1 |
| 328 | 20231103 | 134200 | 2710059160 | 6870 | 6860 | 6870 | 6860 | 589 |
| 329 | 20231103 | 134100 | 2706018600 | 6860 | 6870 | 6870 | 6860 | 317 |
| 330 | 20231103 | 134000 | 2703840820 | 6870 | 6870 | 6870 | 6850 | 65 |
| 331 | 20231103 | 133900 | 2703394550 | 6870 | 6870 | 6870 | 6870 | 0 |
| 332 | 20231103 | 133800 | 2703394550 | 6870 | 6870 | 6870 | 6850 | 3 |
| 333 | 20231103 | 133700 | 2703373960 | 6850 | 6850 | 6850 | 6850 | 131 |
| 334 | 20231103 | 133600 | 2702476610 | 6870 | 6860 | 6870 | 6860 | 402 |
| 335 | 20231103 | 133500 | 2699718850 | 6850 | 6850 | 6850 | 6850 | 167 |
| 336 | 20231103 | 133400 | 2698574900 | 6860 | 6860 | 6860 | 6860 | 0 |
| 337 | 20231103 | 133300 | 2698574900 | 6860 | 6860 | 6860 | 6860 | 33 |
| 338 | 20231103 | 133200 | 2698348520 | 6870 | 6870 | 6870 | 6860 | 263 |
| 339 | 20231103 | 133100 | 2696543330 | 6870 | 6870 | 6870 | 6870 | 1 |
| 340 | 20231103 | 133000 | 2696536460 | 6860 | 6860 | 6860 | 6860 | 2596 |
| 341 | 20231103 | 132900 | 2678727900 | 6850 | 6850 | 6850 | 6850 | 111 |
| 342 | 20231103 | 132800 | 2677967550 | 6860 | 6860 | 6860 | 6860 | 1801 |
| 343 | 20231103 | 132700 | 2665612690 | 6860 | 6860 | 6860 | 6860 | 0 |
| 344 | 20231103 | 132600 | 2665612690 | 6860 | 6860 | 6860 | 6860 | 0 |
| 345 | 20231103 | 132500 | 2665612690 | 6860 | 6860 | 6860 | 6860 | 1800 |
| 346 | 20231103 | 132400 | 2653264690 | 6860 | 6860 | 6870 | 6860 | 790 |
| 347 | 20231103 | 132300 | 2647845280 | 6870 | 6870 | 6870 | 6870 | 44 |
| 348 | 20231103 | 132200 | 2647543000 | 6870 | 6870 | 6870 | 6870 | 14 |
| 349 | 20231103 | 132100 | 2647446820 | 6870 | 6860 | 6870 | 6860 | 440 |
| 350 | 20231103 | 132000 | 2644428410 | 6870 | 6870 | 6870 | 6870 | 1 |
| 351 | 20231103 | 131900 | 2644421540 | 6860 | 6860 | 6870 | 6860 | 552 |
| 352 | 20231103 | 131800 | 2640634810 | 6860 | 6870 | 6870 | 6860 | 137 |
| 353 | 20231103 | 131700 | 2639694980 | 6870 | 6870 | 6870 | 6870 | 127 |
| 354 | 20231103 | 131600 | 2638822490 | 6870 | 6870 | 6870 | 6870 | 55 |
| 355 | 20231103 | 131500 | 2638444640 | 6870 | 6870 | 6870 | 6870 | 1 |
| 356 | 20231103 | 131400 | 2638437770 | 6860 | 6870 | 6870 | 6860 | 436 |
| 357 | 20231103 | 131300 | 2635446800 | 6870 | 6870 | 6870 | 6870 | 100 |
| 358 | 20231103 | 131200 | 2634759800 | 6870 | 6870 | 6870 | 6870 | 0 |
| 359 | 20231103 | 131100 | 2634759800 | 6870 | 6870 | 6870 | 6870 | 60 |
| 360 | 20231103 | 131000 | 2634347600 | 6860 | 6860 | 6860 | 6860 | 0 |
| 361 | 20231103 | 130900 | 2634347600 | 6860 | 6860 | 6860 | 6860 | 1184 |
| 362 | 20231103 | 130800 | 2626225360 | 6850 | 6850 | 6850 | 6850 | 51 |
| 363 | 20231103 | 130700 | 2625876010 | 6850 | 6850 | 6850 | 6850 | 200 |
| 364 | 20231103 | 130600 | 2624506010 | 6850 | 6850 | 6850 | 6850 | 1472 |
| 365 | 20231103 | 130500 | 2614422810 | 6850 | 6850 | 6850 | 6850 | 6 |
| 366 | 20231103 | 130400 | 2614381710 | 6840 | 6840 | 6840 | 6840 | 3 |
| 367 | 20231103 | 130300 | 2614361190 | 6840 | 6840 | 6840 | 6840 | 350 |
| 368 | 20231103 | 130200 | 2611967190 | 6840 | 6850 | 6850 | 6840 | 520 |
| 369 | 20231103 | 130100 | 2608408350 | 6850 | 6850 | 6850 | 6850 | 135 |
| 370 | 20231103 | 130000 | 2607483600 | 6850 | 6850 | 6850 | 6850 | 114 |
| 371 | 20231103 | 125900 | 2606702700 | 6850 | 6850 | 6850 | 6850 | 500 |
| 372 | 20231103 | 125800 | 2603277700 | 6850 | 6860 | 6860 | 6850 | 1159 |
| 373 | 20231103 | 125700 | 2595338520 | 6850 | 6860 | 6860 | 6850 | 6807 |
| 374 | 20231103 | 125600 | 2548680550 | 6860 | 6860 | 6860 | 6860 | 10 |
| 375 | 20231103 | 125500 | 2548611950 | 6860 | 6860 | 6860 | 6860 | 1283 |
| 376 | 20231103 | 125400 | 2539810570 | 6870 | 6860 | 6870 | 6860 | 842 |
| 377 | 20231103 | 125300 | 2534034430 | 6860 | 6860 | 6860 | 6860 | 100 |
| 378 | 20231103 | 125200 | 2533348430 | 6870 | 6870 | 6870 | 6870 | 0 |
| 379 | 20231103 | 125100 | 2533348430 | 6870 | 6870 | 6870 | 6870 | 2846 |
| 380 | 20231103 | 125000 | 2513796410 | 6870 | 6880 | 6880 | 6870 | 871 |
| 381 | 20231103 | 124900 | 2507807620 | 6880 | 6880 | 6880 | 6880 | 1 |
| 382 | 20231103 | 124800 | 2507800740 | 6870 | 6880 | 6880 | 6870 | 162 |
| 383 | 20231103 | 124700 | 2506686300 | 6870 | 6880 | 6880 | 6870 | 439 |
| 384 | 20231103 | 124600 | 2503670240 | 6880 | 6870 | 6880 | 6870 | 1179 |
| 385 | 20231103 | 124500 | 2495565510 | 6870 | 6870 | 6870 | 6870 | 292 |
| 386 | 20231103 | 124400 | 2493559470 | 6880 | 6880 | 6880 | 6880 | 535 |
| 387 | 20231103 | 124300 | 2489878670 | 6880 | 6880 | 6880 | 6880 | 750 |
| 388 | 20231103 | 124200 | 2484718670 | 6880 | 6880 | 6880 | 6880 | 0 |
| 389 | 20231103 | 124100 | 2484718670 | 6880 | 6880 | 6880 | 6880 | 187 |
| 390 | 20231103 | 124000 | 2483432110 | 6880 | 6880 | 6880 | 6880 | 4 |
| 391 | 20231103 | 123900 | 2483404590 | 6880 | 6870 | 6880 | 6870 | 555 |
| 392 | 20231103 | 123800 | 2479590190 | 6870 | 6890 | 6890 | 6870 | 2021 |
| 393 | 20231103 | 123700 | 2465705900 | 6880 | 6880 | 6880 | 6880 | 31 |
| 394 | 20231103 | 123600 | 2465492620 | 6880 | 6870 | 6880 | 6870 | 1464 |
| 395 | 20231103 | 123500 | 2455424300 | 6870 | 6870 | 6870 | 6870 | 2 |
| 396 | 20231103 | 123400 | 2455410560 | 6880 | 6870 | 6880 | 6870 | 247 |
| 397 | 20231103 | 123300 | 2453712200 | 6870 | 6870 | 6880 | 6870 | 282 |
| 398 | 20231103 | 123200 | 2451774840 | 6870 | 6880 | 6880 | 6870 | 781 |
| 399 | 20231103 | 123100 | 2446401600 | 6880 | 6880 | 6880 | 6880 | 0 |
| 400 | 20231103 | 123000 | 2446401600 | 6880 | 6870 | 6880 | 6870 | 103 |
| 401 | 20231103 | 122900 | 2445692990 | 6880 | 6880 | 6880 | 6880 | 5 |
| 402 | 20231103 | 122800 | 2445658590 | 6880 | 6880 | 6880 | 6880 | 164 |
| 403 | 20231103 | 122700 | 2444530270 | 6880 | 6880 | 6880 | 6880 | 354 |
| 404 | 20231103 | 122600 | 2442094750 | 6870 | 6870 | 6880 | 6870 | 2066 |
| 405 | 20231103 | 122500 | 2427901270 | 6880 | 6880 | 6880 | 6880 | 243 |
| 406 | 20231103 | 122400 | 2426229430 | 6880 | 6880 | 6880 | 6870 | 2888 |
| 407 | 20231103 | 122300 | 2406364520 | 6890 | 6890 | 6890 | 6880 | 190 |
| 408 | 20231103 | 122200 | 2405055520 | 6890 | 6890 | 6890 | 6890 | 330 |
| 409 | 20231103 | 122100 | 2402781820 | 6890 | 6890 | 6890 | 6890 | 324 |
| 410 | 20231103 | 122000 | 2400549460 | 6890 | 6890 | 6900 | 6890 | 891 |
| 411 | 20231103 | 121900 | 2394409480 | 6900 | 6890 | 6900 | 6880 | 1991 |
| 412 | 20231103 | 121800 | 2380691500 | 6890 | 6890 | 6890 | 6880 | 7513 |
| 413 | 20231103 | 121700 | 2328990490 | 6900 | 6900 | 6910 | 6890 | 3370 |
| 414 | 20231103 | 121600 | 2305747150 | 6910 | 6900 | 6910 | 6900 | 1398 |
| 415 | 20231103 | 121500 | 2296090230 | 6910 | 6910 | 6910 | 6900 | 2290 |
| 416 | 20231103 | 121400 | 2280285700 | 6910 | 6900 | 6910 | 6900 | 4020 |
| 417 | 20231103 | 121300 | 2252537000 | 6900 | 6890 | 6900 | 6890 | 9306 |
| 418 | 20231103 | 121200 | 2188347310 | 6890 | 6880 | 6890 | 6880 | 4570 |
| 419 | 20231103 | 121100 | 2156867260 | 6880 | 6880 | 6890 | 6880 | 5662 |
| 420 | 20231103 | 121000 | 2117895670 | 6870 | 6870 | 6880 | 6870 | 3948 |
| 421 | 20231103 | 120900 | 2090766370 | 6860 | 6870 | 6870 | 6860 | 520 |
| 422 | 20231103 | 120800 | 2087194170 | 6870 | 6870 | 6870 | 6870 | 10 |
| 423 | 20231103 | 120700 | 2087125470 | 6870 | 6870 | 6870 | 6860 | 421 |
| 424 | 20231103 | 120600 | 2084234200 | 6870 | 6860 | 6870 | 6860 | 1124 |
| 425 | 20231103 | 120500 | 2076513320 | 6860 | 6850 | 6860 | 6850 | 3734 |
| 426 | 20231103 | 120400 | 2050899420 | 6850 | 6850 | 6860 | 6850 | 563 |
| 427 | 20231103 | 120300 | 2047042830 | 6850 | 6850 | 6860 | 6850 | 234 |
| 428 | 20231103 | 120200 | 2045439920 | 6860 | 6850 | 6860 | 6850 | 41 |
| 429 | 20231103 | 120100 | 2045158860 | 6850 | 6850 | 6850 | 6850 | 654 |
| 430 | 20231103 | 120000 | 2040678960 | 6860 | 6860 | 6860 | 6850 | 322 |
| 431 | 20231103 | 115900 | 2038473040 | 6860 | 6840 | 6860 | 6840 | 29374 |
| 432 | 20231103 | 115800 | 1837382770 | 6840 | 6840 | 6840 | 6840 | 505 |
| 433 | 20231103 | 115700 | 1833928570 | 6840 | 6840 | 6840 | 6830 | 110 |
| 434 | 20231103 | 115600 | 1833177240 | 6830 | 6830 | 6830 | 6830 | 50 |
| 435 | 20231103 | 115500 | 1832835740 | 6840 | 6840 | 6840 | 6840 | 1 |
| 436 | 20231103 | 115400 | 1832828900 | 6820 | 6820 | 6830 | 6810 | 5044 |
| 437 | 20231103 | 115300 | 1798382890 | 6820 | 6830 | 6830 | 6820 | 1510 |
| 438 | 20231103 | 115200 | 1788084590 | 6830 | 6820 | 6830 | 6820 | 610 |
| 439 | 20231103 | 115100 | 1783924190 | 6830 | 6820 | 6830 | 6820 | 1450 |
| 440 | 20231103 | 115000 | 1774032190 | 6820 | 6820 | 6820 | 6820 | 122 |
| 441 | 20231103 | 114900 | 1773200150 | 6830 | 6830 | 6830 | 6830 | 162 |
| 442 | 20231103 | 114800 | 1772093690 | 6830 | 6820 | 6830 | 6820 | 1502 |
| 443 | 20231103 | 114700 | 1761850030 | 6820 | 6810 | 6830 | 6810 | 693 |
| 444 | 20231103 | 114600 | 1757127920 | 6810 | 6810 | 6810 | 6810 | 191 |
| 445 | 20231103 | 114500 | 1755827210 | 6810 | 6810 | 6810 | 6810 | 15 |
| 446 | 20231103 | 114400 | 1755725060 | 6810 | 6810 | 6810 | 6810 | 50 |
| 447 | 20231103 | 114300 | 1755384560 | 6820 | 6820 | 6820 | 6820 | 1 |
| 448 | 20231103 | 114200 | 1755377740 | 6810 | 6810 | 6820 | 6810 | 523 |
| 449 | 20231103 | 114100 | 1751816100 | 6810 | 6820 | 6830 | 6810 | 230 |
| 450 | 20231103 | 114000 | 1750249490 | 6810 | 6820 | 6820 | 6810 | 1201 |
| 451 | 20231103 | 113900 | 1742070090 | 6820 | 6830 | 6830 | 6820 | 135 |
| 452 | 20231103 | 113800 | 1741149380 | 6820 | 6820 | 6820 | 6800 | 5041 |
| 453 | 20231103 | 113700 | 1706794230 | 6820 | 6830 | 6840 | 6820 | 371 |
| 454 | 20231103 | 113600 | 1704261560 | 6840 | 6830 | 6840 | 6830 | 102 |
| 455 | 20231103 | 113500 | 1703564890 | 6840 | 6840 | 6840 | 6840 | 1 |
| 456 | 20231103 | 113400 | 1703558050 | 6830 | 6830 | 6840 | 6830 | 2349 |
| 457 | 20231103 | 113300 | 1687514370 | 6840 | 6830 | 6840 | 6830 | 310 |
| 458 | 20231103 | 113200 | 1685397040 | 6830 | 6830 | 6840 | 6830 | 700 |
| 459 | 20231103 | 113100 | 1680616030 | 6830 | 6820 | 6830 | 6820 | 1336 |
| 460 | 20231103 | 113000 | 1671492150 | 6830 | 6830 | 6830 | 6820 | 931 |
| 461 | 20231103 | 112900 | 1665139420 | 6820 | 6830 | 6830 | 6820 | 1420 |
| 462 | 20231103 | 112800 | 1655442820 | 6830 | 6820 | 6830 | 6820 | 416 |
| 463 | 20231103 | 112700 | 1652604590 | 6830 | 6830 | 6830 | 6830 | 48 |
| 464 | 20231103 | 112600 | 1652276750 | 6830 | 6830 | 6830 | 6830 | 100 |
| 465 | 20231103 | 112500 | 1651593750 | 6830 | 6830 | 6830 | 6830 | 2 |
| 466 | 20231103 | 112400 | 1651580090 | 6820 | 6830 | 6830 | 6820 | 2046 |
| 467 | 20231103 | 112300 | 1637610920 | 6830 | 6830 | 6830 | 6830 | 148 |
| 468 | 20231103 | 112200 | 1636600080 | 6840 | 6830 | 6840 | 6830 | 46 |
| 469 | 20231103 | 112100 | 1636285450 | 6840 | 6830 | 6840 | 6830 | 47 |
| 470 | 20231103 | 112000 | 1635964430 | 6830 | 6840 | 6840 | 6830 | 283 |
| 471 | 20231103 | 111900 | 1634029060 | 6830 | 6820 | 6830 | 6820 | 252 |
| 472 | 20231103 | 111800 | 1632308320 | 6830 | 6840 | 6840 | 6830 | 443 |
| 473 | 20231103 | 111700 | 1629282610 | 6830 | 6840 | 6840 | 6830 | 103 |
| 474 | 20231103 | 111600 | 1628579100 | 6830 | 6830 | 6830 | 6820 | 3688 |
| 475 | 20231103 | 111500 | 1603390080 | 6820 | 6820 | 6820 | 6810 | 6039 |
| 476 | 20231103 | 111400 | 1562205480 | 6810 | 6810 | 6810 | 6800 | 10363 |
| 477 | 20231103 | 111300 | 1491633530 | 6800 | 6800 | 6810 | 6800 | 2060 |
| 478 | 20231103 | 111200 | 1477625520 | 6800 | 6800 | 6800 | 6800 | 1522 |
| 479 | 20231103 | 111100 | 1467275920 | 6800 | 6810 | 6810 | 6800 | 1100 |
| 480 | 20231103 | 111000 | 1459794920 | 6800 | 6820 | 6820 | 6800 | 231 |
| 481 | 20231103 | 110900 | 1458223000 | 6820 | 6810 | 6820 | 6810 | 257 |
| 482 | 20231103 | 110800 | 1456472730 | 6810 | 6810 | 6810 | 6800 | 2564 |
| 483 | 20231103 | 110700 | 1439013260 | 6800 | 6800 | 6800 | 6790 | 6895 |
| 484 | 20231103 | 110600 | 1392127270 | 6790 | 6790 | 6790 | 6790 | 3095 |
| 485 | 20231103 | 110500 | 1371112220 | 6790 | 6780 | 6790 | 6780 | 36 |
| 486 | 20231103 | 110400 | 1370867930 | 6780 | 6770 | 6780 | 6770 | 1119 |
| 487 | 20231103 | 110300 | 1363281610 | 6780 | 6780 | 6780 | 6780 | 1989 |
| 488 | 20231103 | 110200 | 1349796190 | 6780 | 6790 | 6790 | 6780 | 172 |
| 489 | 20231103 | 110100 | 1348629930 | 6780 | 6780 | 6790 | 6780 | 146 |
| 490 | 20231103 | 110000 | 1347639910 | 6780 | 6770 | 6780 | 6770 | 524 |
| 491 | 20231103 | 105900 | 1344088920 | 6780 | 6790 | 6790 | 6770 | 3235 |
| 492 | 20231103 | 105800 | 1322156420 | 6790 | 6780 | 6790 | 6780 | 289 |
| 493 | 20231103 | 105700 | 1320196660 | 6790 | 6790 | 6790 | 6790 | 29 |
| 494 | 20231103 | 105600 | 1319999750 | 6790 | 6790 | 6790 | 6790 | 0 |
| 495 | 20231103 | 105500 | 1319999750 | 6790 | 6790 | 6790 | 6790 | 44 |
| 496 | 20231103 | 105400 | 1319700990 | 6780 | 6790 | 6790 | 6780 | 163 |
| 497 | 20231103 | 105300 | 1318595800 | 6790 | 6790 | 6790 | 6790 | 49 |
| 498 | 20231103 | 105200 | 1318263090 | 6790 | 6790 | 6790 | 6790 | 0 |
| 499 | 20231103 | 105100 | 1318263090 | 6790 | 6790 | 6790 | 6790 | 3 |
| 500 | 20231103 | 105000 | 1318242720 | 6790 | 6790 | 6790 | 6790 | 64 |
| 501 | 20231103 | 104900 | 1317808160 | 6800 | 6790 | 6800 | 6790 | 608 |
| 502 | 20231103 | 104800 | 1313679830 | 6800 | 6800 | 6800 | 6800 | 118 |
| 503 | 20231103 | 104700 | 1312877430 | 6800 | 6810 | 6810 | 6790 | 327 |
| 504 | 20231103 | 104600 | 1310656980 | 6800 | 6800 | 6800 | 6800 | 726 |
| 505 | 20231103 | 104500 | 1305720180 | 6810 | 6800 | 6810 | 6800 | 1094 |
| 506 | 20231103 | 104400 | 1298280960 | 6810 | 6810 | 6810 | 6810 | 300 |
| 507 | 20231103 | 104300 | 1296237960 | 6810 | 6810 | 6810 | 6810 | 20 |
| 508 | 20231103 | 104200 | 1296101760 | 6810 | 6820 | 6820 | 6810 | 696 |
| 509 | 20231103 | 104100 | 1291361940 | 6820 | 6810 | 6820 | 6810 | 2107 |
| 510 | 20231103 | 104000 | 1277012610 | 6810 | 6810 | 6810 | 6810 | 701 |
| 511 | 20231103 | 103900 | 1272238800 | 6810 | 6820 | 6820 | 6810 | 345 |
| 512 | 20231103 | 103800 | 1269889320 | 6820 | 6810 | 6820 | 6800 | 5234 |
| 513 | 20231103 | 103700 | 1234267970 | 6800 | 6800 | 6800 | 6800 | 1530 |
| 514 | 20231103 | 103600 | 1223863970 | 6810 | 6810 | 6810 | 6810 | 5 |
| 515 | 20231103 | 103500 | 1223829920 | 6810 | 6810 | 6810 | 6800 | 129 |
| 516 | 20231103 | 103400 | 1222951440 | 6810 | 6810 | 6810 | 6810 | 431 |
| 517 | 20231103 | 103300 | 1220016330 | 6800 | 6800 | 6800 | 6790 | 5299 |
| 518 | 20231103 | 103200 | 1183983530 | 6800 | 6800 | 6800 | 6800 | 54 |
| 519 | 20231103 | 103100 | 1183616330 | 6790 | 6800 | 6800 | 6790 | 1000 |
| 520 | 20231103 | 103000 | 1176824410 | 6800 | 6790 | 6800 | 6790 | 454 |
| 521 | 20231103 | 102900 | 1173741650 | 6790 | 6790 | 6800 | 6790 | 407 |
| 522 | 20231103 | 102800 | 1170978100 | 6790 | 6790 | 6800 | 6790 | 1125 |
| 523 | 20231103 | 102700 | 1163339340 | 6790 | 6790 | 6790 | 6780 | 449 |
| 524 | 20231103 | 102600 | 1160291640 | 6790 | 6790 | 6790 | 6780 | 1533 |
| 525 | 20231103 | 102500 | 1149882600 | 6800 | 6780 | 6800 | 6770 | 7732 |
| 526 | 20231103 | 102400 | 1097348860 | 6780 | 6780 | 6780 | 6770 | 1355 |
| 527 | 20231103 | 102300 | 1088163090 | 6780 | 6770 | 6780 | 6770 | 618 |
| 528 | 20231103 | 102200 | 1083979220 | 6770 | 6760 | 6780 | 6760 | 6060 |
| 529 | 20231103 | 102100 | 1042950370 | 6760 | 6760 | 6760 | 6760 | 127 |
| 530 | 20231103 | 102000 | 1042091850 | 6770 | 6760 | 6770 | 6760 | 142 |
| 531 | 20231103 | 101900 | 1041131430 | 6760 | 6760 | 6760 | 6760 | 566 |
| 532 | 20231103 | 101800 | 1037305270 | 6770 | 6770 | 6770 | 6770 | 469 |
| 533 | 20231103 | 101700 | 1034130140 | 6770 | 6770 | 6780 | 6770 | 357 |
| 534 | 20231103 | 101600 | 1031713220 | 6770 | 6760 | 6770 | 6760 | 3897 |
| 535 | 20231103 | 101500 | 1005354270 | 6760 | 6760 | 6770 | 6760 | 631 |
| 536 | 20231103 | 101400 | 1001088690 | 6770 | 6770 | 6770 | 6760 | 5676 |
| 537 | 20231103 | 101300 | 962665070 | 6760 | 6760 | 6770 | 6760 | 502 |
| 538 | 20231103 | 101200 | 959271540 | 6770 | 6750 | 6770 | 6750 | 935 |
| 539 | 20231103 | 101100 | 952958650 | 6750 | 6760 | 6760 | 6750 | 191 |
| 540 | 20231103 | 101000 | 951669390 | 6760 | 6760 | 6760 | 6760 | 141 |
| 541 | 20231103 | 100900 | 950716230 | 6760 | 6750 | 6760 | 6730 | 650 |
| 542 | 20231103 | 100800 | 946336020 | 6750 | 6750 | 6770 | 6750 | 723 |
| 543 | 20231103 | 100700 | 941454850 | 6750 | 6760 | 6770 | 6750 | 469 |
| 544 | 20231103 | 100600 | 938285260 | 6770 | 6750 | 6770 | 6740 | 12405 |
| 545 | 20231103 | 100500 | 854401030 | 6750 | 6740 | 6760 | 6740 | 1813 |
| 546 | 20231103 | 100400 | 842159730 | 6750 | 6740 | 6750 | 6740 | 567 |
| 547 | 20231103 | 100300 | 838338010 | 6740 | 6740 | 6740 | 6740 | 0 |
| 548 | 20231103 | 100200 | 838338010 | 6740 | 6740 | 6740 | 6740 | 191 |
| 549 | 20231103 | 100100 | 837050670 | 6720 | 6720 | 6720 | 6720 | 21 |
| 550 | 20231103 | 100000 | 836909550 | 6720 | 6710 | 6730 | 6710 | 900 |
| 551 | 20231103 | 095900 | 830860860 | 6710 | 6740 | 6740 | 6700 | 2603 |
| 552 | 20231103 | 095800 | 813396830 | 6730 | 6730 | 6730 | 6730 | 1061 |
| 553 | 20231103 | 095700 | 806256300 | 6730 | 6710 | 6730 | 6710 | 138 |
| 554 | 20231103 | 095600 | 805330100 | 6720 | 6720 | 6720 | 6720 | 166 |
| 555 | 20231103 | 095500 | 804214580 | 6720 | 6710 | 6720 | 6710 | 611 |
| 556 | 20231103 | 095400 | 800114660 | 6710 | 6680 | 6710 | 6680 | 680 |
| 557 | 20231103 | 095300 | 795569270 | 6680 | 6680 | 6680 | 6680 | 3088 |
| 558 | 20231103 | 095200 | 774941430 | 6690 | 6690 | 6690 | 6680 | 2102 |
| 559 | 20231103 | 095100 | 760896630 | 6680 | 6680 | 6690 | 6680 | 514 |
| 560 | 20231103 | 095000 | 757463060 | 6690 | 6700 | 6700 | 6690 | 941 |
| 561 | 20231103 | 094900 | 751167470 | 6690 | 6690 | 6700 | 6690 | 160 |
| 562 | 20231103 | 094800 | 750096760 | 6710 | 6690 | 6710 | 6690 | 160 |
| 563 | 20231103 | 094700 | 749026240 | 6690 | 6690 | 6690 | 6690 | 711 |
| 564 | 20231103 | 094600 | 744269650 | 6680 | 6690 | 6690 | 6680 | 179 |
| 565 | 20231103 | 094500 | 743072380 | 6690 | 6700 | 6710 | 6690 | 157 |
| 566 | 20231103 | 094400 | 742021730 | 6700 | 6690 | 6700 | 6680 | 8148 |
| 567 | 20231103 | 094300 | 687585560 | 6690 | 6700 | 6700 | 6680 | 236 |
| 568 | 20231103 | 094200 | 686006500 | 6700 | 6700 | 6700 | 6690 | 2019 |
| 569 | 20231103 | 094100 | 672497880 | 6700 | 6700 | 6700 | 6690 | 1383 |
| 570 | 20231103 | 094000 | 663245480 | 6700 | 6710 | 6710 | 6690 | 52 |
| 571 | 20231103 | 093900 | 662897220 | 6710 | 6700 | 6710 | 6690 | 661 |
| 572 | 20231103 | 093800 | 658472900 | 6700 | 6710 | 6710 | 6700 | 586 |
| 573 | 20231103 | 093700 | 654541630 | 6700 | 6700 | 6700 | 6700 | 527 |
| 574 | 20231103 | 093600 | 651010730 | 6710 | 6700 | 6710 | 6700 | 1267 |
| 575 | 20231103 | 093500 | 642521370 | 6690 | 6700 | 6700 | 6690 | 1072 |
| 576 | 20231103 | 093400 | 635348970 | 6700 | 6690 | 6700 | 6690 | 505 |
| 577 | 20231103 | 093300 | 631970470 | 6690 | 6690 | 6700 | 6680 | 1300 |
| 578 | 20231103 | 093200 | 623276540 | 6690 | 6680 | 6700 | 6680 | 2155 |
| 579 | 20231103 | 093100 | 608877390 | 6680 | 6700 | 6700 | 6680 | 6203 |
| 580 | 20231103 | 093000 | 567419430 | 6700 | 6700 | 6700 | 6690 | 2342 |
| 581 | 20231103 | 092900 | 551735690 | 6700 | 6710 | 6710 | 6700 | 2104 |
| 582 | 20231103 | 092800 | 537637580 | 6710 | 6710 | 6720 | 6700 | 2817 |
| 583 | 20231103 | 092700 | 518736600 | 6720 | 6710 | 6720 | 6710 | 465 |
| 584 | 20231103 | 092600 | 515616400 | 6710 | 6720 | 6730 | 6710 | 2980 |
| 585 | 20231103 | 092500 | 495596890 | 6730 | 6740 | 6740 | 6720 | 6209 |
| 586 | 20231103 | 092400 | 453810320 | 6730 | 6740 | 6740 | 6730 | 3673 |
| 587 | 20231103 | 092300 | 429054620 | 6760 | 6750 | 6760 | 6740 | 802 |
| 588 | 20231103 | 092200 | 423645110 | 6750 | 6750 | 6750 | 6750 | 651 |
| 589 | 20231103 | 092100 | 419250860 | 6750 | 6750 | 6750 | 6750 | 123 |
| 590 | 20231103 | 092000 | 418420610 | 6740 | 6750 | 6760 | 6740 | 420 |
| 591 | 20231103 | 091900 | 415585620 | 6750 | 6740 | 6750 | 6740 | 686 |
| 592 | 20231103 | 091800 | 410956960 | 6750 | 6750 | 6760 | 6740 | 4622 |
| 593 | 20231103 | 091700 | 379760090 | 6740 | 6750 | 6760 | 6740 | 2390 |
| 594 | 20231103 | 091600 | 363635930 | 6740 | 6750 | 6750 | 6740 | 9299 |
| 595 | 20231103 | 091500 | 300908820 | 6750 | 6750 | 6750 | 6750 | 1652 |
| 596 | 20231103 | 091400 | 289757820 | 6750 | 6750 | 6750 | 6740 | 3050 |
| 597 | 20231103 | 091300 | 269176460 | 6750 | 6750 | 6750 | 6750 | 692 |
| 598 | 20231103 | 091200 | 264505460 | 6770 | 6750 | 6770 | 6750 | 786 |
| 599 | 20231103 | 091100 | 259199650 | 6750 | 6750 | 6760 | 6750 | 712 |
| 600 | 20231103 | 091000 | 254393580 | 6770 | 6750 | 6770 | 6750 | 542 |
| 601 | 20231103 | 090900 | 250735060 | 6770 | 6750 | 6770 | 6750 | 1376 |
| 602 | 20231103 | 090800 | 241428420 | 6740 | 6750 | 6770 | 6740 | 3677 |
| 603 | 20231103 | 090700 | 216631890 | 6750 | 6770 | 6770 | 6740 | 23 |
| 604 | 20231103 | 090600 | 216476660 | 6740 | 6740 | 6770 | 6730 | 2704 |
| 605 | 20231103 | 090500 | 198252140 | 6730 | 6740 | 6750 | 6730 | 7220 |
| 606 | 20231103 | 090400 | 149581830 | 6740 | 6750 | 6750 | 6740 | 2456 |
| 607 | 20231103 | 090300 | 133028200 | 6750 | 6760 | 6790 | 6750 | 5671 |
| 608 | 20231103 | 090200 | 94719610 | 6760 | 6750 | 6800 | 6750 | 2022 |
| 609 | 20231103 | 090100 | 81054560 | 6750 | 6770 | 6800 | 6730 | 4624 |
| 610 | 20231103 | 090000 | 49852220 | 6800 | 6820 | 6820 | 6740 | 7341 |