32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 193800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 9754 |
| 3 | 20231103 | 193700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 4 | 20231103 | 193600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 5 | 20231103 | 193500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 6 | 20231103 | 193400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 7 | 20231103 | 193300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 8 | 20231103 | 193200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 9 | 20231103 | 193100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 10 | 20231103 | 193000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 11 | 20231103 | 192900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 12 | 20231103 | 192800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 13 | 20231103 | 192700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 14 | 20231103 | 192600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 15 | 20231103 | 192500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 16 | 20231103 | 192400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 17 | 20231103 | 192300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 18 | 20231103 | 192200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 19 | 20231103 | 192100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 20 | 20231103 | 192000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 21 | 20231103 | 191900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 22 | 20231103 | 191800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 23 | 20231103 | 191700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 24 | 20231103 | 191600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 25 | 20231103 | 191500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 26 | 20231103 | 191400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 27 | 20231103 | 191300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 28 | 20231103 | 191200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 29 | 20231103 | 191100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 30 | 20231103 | 191000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 31 | 20231103 | 190900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 32 | 20231103 | 190800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 9754 |
| 33 | 20231103 | 190700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 34 | 20231103 | 190600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 35 | 20231103 | 190500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 36 | 20231103 | 190400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 37 | 20231103 | 190300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 38 | 20231103 | 190200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 39 | 20231103 | 190100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 40 | 20231103 | 190000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 41 | 20231103 | 185900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 42 | 20231103 | 185800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 43 | 20231103 | 185700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 44 | 20231103 | 185600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 45 | 20231103 | 185500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 46 | 20231103 | 185400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 47 | 20231103 | 185300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 48 | 20231103 | 185200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 49 | 20231103 | 185100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 50 | 20231103 | 185000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 51 | 20231103 | 184900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 52 | 20231103 | 184800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 53 | 20231103 | 184700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 54 | 20231103 | 184600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 55 | 20231103 | 184500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 56 | 20231103 | 184400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 57 | 20231103 | 184300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 58 | 20231103 | 184200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 59 | 20231103 | 184100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 60 | 20231103 | 184000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 61 | 20231103 | 183900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 62 | 20231103 | 183800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 9754 |
| 63 | 20231103 | 183700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 64 | 20231103 | 183600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 65 | 20231103 | 183500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 66 | 20231103 | 183400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 67 | 20231103 | 183300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 68 | 20231103 | 183200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 69 | 20231103 | 183100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 70 | 20231103 | 183000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 71 | 20231103 | 182900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 72 | 20231103 | 182800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 73 | 20231103 | 182700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 74 | 20231103 | 182600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 75 | 20231103 | 182500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 76 | 20231103 | 182400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 77 | 20231103 | 182300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 78 | 20231103 | 182200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 79 | 20231103 | 182100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 80 | 20231103 | 182000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 81 | 20231103 | 181900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 82 | 20231103 | 181800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 83 | 20231103 | 181700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 84 | 20231103 | 181600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 85 | 20231103 | 181500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 86 | 20231103 | 181400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 87 | 20231103 | 181300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 88 | 20231103 | 181200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 89 | 20231103 | 181100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 90 | 20231103 | 181000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 91 | 20231103 | 180900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 92 | 20231103 | 180800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 9754 |
| 93 | 20231103 | 180700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 94 | 20231103 | 180600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 95 | 20231103 | 180500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 96 | 20231103 | 180400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 97 | 20231103 | 180300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 98 | 20231103 | 180200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 99 | 20231103 | 180100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 100 | 20231103 | 180000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 101 | 20231103 | 175900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 102 | 20231103 | 175800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 103 | 20231103 | 175700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 104 | 20231103 | 175600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 105 | 20231103 | 175500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 106 | 20231103 | 175400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 107 | 20231103 | 175300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 108 | 20231103 | 175200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 109 | 20231103 | 175100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 110 | 20231103 | 175000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 111 | 20231103 | 174900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 112 | 20231103 | 174800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 113 | 20231103 | 174700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 114 | 20231103 | 174600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 115 | 20231103 | 174500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 116 | 20231103 | 174400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 117 | 20231103 | 174300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 118 | 20231103 | 174200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 119 | 20231103 | 174100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 120 | 20231103 | 174000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 121 | 20231103 | 173900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 122 | 20231103 | 173800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 9754 |
| 123 | 20231103 | 173700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 124 | 20231103 | 173600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 125 | 20231103 | 173500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 126 | 20231103 | 173400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 127 | 20231103 | 173300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 128 | 20231103 | 173200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 129 | 20231103 | 173100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 130 | 20231103 | 173000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 131 | 20231103 | 172900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 132 | 20231103 | 172800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 133 | 20231103 | 172700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 134 | 20231103 | 172600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 135 | 20231103 | 172500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 136 | 20231103 | 172400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 137 | 20231103 | 172300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 138 | 20231103 | 172200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 139 | 20231103 | 172100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 140 | 20231103 | 172000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 141 | 20231103 | 171900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 142 | 20231103 | 171800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 143 | 20231103 | 171700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 144 | 20231103 | 171600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 145 | 20231103 | 171500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 146 | 20231103 | 171400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 147 | 20231103 | 171300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 148 | 20231103 | 171200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 149 | 20231103 | 171100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 150 | 20231103 | 171000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 151 | 20231103 | 170900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 152 | 20231103 | 170800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 9754 |
| 153 | 20231103 | 170700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 154 | 20231103 | 170600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 155 | 20231103 | 170500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 156 | 20231103 | 170400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 157 | 20231103 | 170300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 158 | 20231103 | 170200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 159 | 20231103 | 170100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 160 | 20231103 | 170000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 161 | 20231103 | 165900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 162 | 20231103 | 165800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 163 | 20231103 | 165700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 164 | 20231103 | 165600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 165 | 20231103 | 165500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 166 | 20231103 | 165400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 167 | 20231103 | 165300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 168 | 20231103 | 165200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 169 | 20231103 | 165100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 170 | 20231103 | 165000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 171 | 20231103 | 164900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 172 | 20231103 | 164800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 173 | 20231103 | 164700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 174 | 20231103 | 164600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 175 | 20231103 | 164500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 176 | 20231103 | 164400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 177 | 20231103 | 164300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 178 | 20231103 | 164200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 179 | 20231103 | 164100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 180 | 20231103 | 164000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 181 | 20231103 | 163900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 182 | 20231103 | 163800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 9754 |
| 183 | 20231103 | 163700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 184 | 20231103 | 163600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 185 | 20231103 | 163500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 186 | 20231103 | 163400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 187 | 20231103 | 163300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 188 | 20231103 | 163200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 189 | 20231103 | 163100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 190 | 20231103 | 163000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 191 | 20231103 | 162900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 192 | 20231103 | 162800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 193 | 20231103 | 162700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 194 | 20231103 | 162600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 195 | 20231103 | 162500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 196 | 20231103 | 162400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 197 | 20231103 | 162300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 198 | 20231103 | 162200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 199 | 20231103 | 162100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 200 | 20231103 | 162000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 201 | 20231103 | 161900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 202 | 20231103 | 161800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 203 | 20231103 | 161700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 204 | 20231103 | 161600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 205 | 20231103 | 161500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 206 | 20231103 | 161400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 207 | 20231103 | 161300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 208 | 20231103 | 161200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 209 | 20231103 | 161100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 210 | 20231103 | 161000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 211 | 20231103 | 160900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 212 | 20231103 | 160800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 9754 |
| 213 | 20231103 | 160700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 214 | 20231103 | 160600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 215 | 20231103 | 160500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 216 | 20231103 | 160400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 217 | 20231103 | 160300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 218 | 20231103 | 160200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 219 | 20231103 | 160100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 220 | 20231103 | 160000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 221 | 20231103 | 155900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 222 | 20231103 | 155800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 223 | 20231103 | 155700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 224 | 20231103 | 155600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 225 | 20231103 | 155500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 226 | 20231103 | 155400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 227 | 20231103 | 155300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 228 | 20231103 | 155200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 229 | 20231103 | 155100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 230 | 20231103 | 155000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 231 | 20231103 | 154900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 232 | 20231103 | 154800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 233 | 20231103 | 154700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 234 | 20231103 | 154600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 235 | 20231103 | 154500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 236 | 20231103 | 154400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 237 | 20231103 | 154300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 238 | 20231103 | 154200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 239 | 20231103 | 154100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 240 | 20231103 | 154000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 241 | 20231103 | 153900 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 242 | 20231103 | 153800 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 9754 |
| 243 | 20231103 | 153700 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 244 | 20231103 | 153600 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 245 | 20231103 | 153500 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 246 | 20231103 | 153400 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 247 | 20231103 | 153300 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 248 | 20231103 | 153200 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 249 | 20231103 | 153100 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 0 |
| 250 | 20231103 | 153000 | 2196283500 | 10020 | 10020 | 10020 | 10020 | 9754 |
| 251 | 20231103 | 152900 | 2098548420 | 10020 | 10020 | 10020 | 10020 | 0 |
| 252 | 20231103 | 152800 | 2098548420 | 10020 | 10020 | 10020 | 10020 | 0 |
| 253 | 20231103 | 152700 | 2098548420 | 10020 | 10020 | 10020 | 10020 | 0 |
| 254 | 20231103 | 152600 | 2098548420 | 10020 | 10020 | 10020 | 10020 | 0 |
| 255 | 20231103 | 152500 | 2098548420 | 10020 | 10020 | 10020 | 10020 | 0 |
| 256 | 20231103 | 152400 | 2098548420 | 10020 | 10020 | 10020 | 10020 | 0 |
| 257 | 20231103 | 152300 | 2098548420 | 10020 | 10020 | 10020 | 10020 | 0 |
| 258 | 20231103 | 152200 | 2098548420 | 10020 | 10020 | 10020 | 10020 | 0 |
| 259 | 20231103 | 152100 | 2098548420 | 10020 | 10020 | 10020 | 10020 | 0 |
| 260 | 20231103 | 152000 | 2098548420 | 10020 | 10020 | 10020 | 10020 | 0 |
| 261 | 20231103 | 151900 | 2098548420 | 10020 | 10020 | 10020 | 10000 | 662 |
| 262 | 20231103 | 151800 | 2091915240 | 10000 | 10010 | 10020 | 10000 | 223 |
| 263 | 20231103 | 151700 | 2089683110 | 10020 | 10020 | 10020 | 10020 | 0 |
| 264 | 20231103 | 151600 | 2089683110 | 10020 | 10020 | 10020 | 10010 | 308 |
| 265 | 20231103 | 151500 | 2086598450 | 10010 | 10020 | 10020 | 10000 | 89 |
| 266 | 20231103 | 151400 | 2085706970 | 10000 | 10010 | 10010 | 10000 | 509 |
| 267 | 20231103 | 151300 | 2080612420 | 10010 | 10020 | 10020 | 10010 | 158 |
| 268 | 20231103 | 151200 | 2079030470 | 10010 | 10010 | 10020 | 10010 | 963 |
| 269 | 20231103 | 151100 | 2069389480 | 10010 | 10010 | 10010 | 10010 | 1673 |
| 270 | 20231103 | 151000 | 2052642750 | 10010 | 10010 | 10020 | 10010 | 364 |
| 271 | 20231103 | 150900 | 2048996210 | 10010 | 10010 | 10010 | 10010 | 16 |
| 272 | 20231103 | 150800 | 2048836050 | 10010 | 10010 | 10010 | 10010 | 5 |
| 273 | 20231103 | 150700 | 2048786000 | 10010 | 10010 | 10020 | 10010 | 1434 |
| 274 | 20231103 | 150600 | 2034430320 | 10020 | 10010 | 10020 | 10010 | 337 |
| 275 | 20231103 | 150500 | 2031055670 | 9980 | 9990 | 10000 | 9980 | 3564 |
| 276 | 20231103 | 150400 | 1995427730 | 9990 | 9980 | 9990 | 9980 | 10 |
| 277 | 20231103 | 150300 | 1995327860 | 9980 | 9980 | 9980 | 9970 | 68 |
| 278 | 20231103 | 150200 | 1994649230 | 9980 | 9980 | 9980 | 9980 | 11 |
| 279 | 20231103 | 150100 | 1994539450 | 9980 | 9980 | 9980 | 9980 | 2 |
| 280 | 20231103 | 150000 | 1994519490 | 9960 | 9980 | 9980 | 9960 | 2 |
| 281 | 20231103 | 145900 | 1994499550 | 9980 | 9980 | 9980 | 9980 | 30 |
| 282 | 20231103 | 145800 | 1994200150 | 9980 | 9960 | 9980 | 9960 | 334 |
| 283 | 20231103 | 145700 | 1990868590 | 9960 | 9960 | 9960 | 9960 | 1 |
| 284 | 20231103 | 145600 | 1990858630 | 9960 | 9960 | 9960 | 9960 | 40 |
| 285 | 20231103 | 145500 | 1990460230 | 9960 | 9960 | 9960 | 9960 | 1 |
| 286 | 20231103 | 145400 | 1990450270 | 9950 | 9990 | 9990 | 9950 | 28 |
| 287 | 20231103 | 145300 | 1990171330 | 9950 | 9960 | 10000 | 9940 | 1358 |
| 288 | 20231103 | 145200 | 1976636150 | 9960 | 9970 | 9970 | 9960 | 895 |
| 289 | 20231103 | 145100 | 1967721610 | 10000 | 9980 | 10000 | 9960 | 1286 |
| 290 | 20231103 | 145000 | 1954871480 | 9990 | 10000 | 10000 | 9990 | 693 |
| 291 | 20231103 | 144900 | 1947941900 | 10000 | 10000 | 10000 | 10000 | 402 |
| 292 | 20231103 | 144800 | 1943921900 | 9980 | 10000 | 10000 | 9980 | 33 |
| 293 | 20231103 | 144700 | 1943592520 | 9990 | 9990 | 9990 | 9990 | 123 |
| 294 | 20231103 | 144600 | 1942363750 | 9990 | 10000 | 10000 | 9990 | 101 |
| 295 | 20231103 | 144500 | 1941353870 | 9990 | 9990 | 9990 | 9980 | 190 |
| 296 | 20231103 | 144400 | 1939455790 | 9990 | 10000 | 10000 | 9990 | 12 |
| 297 | 20231103 | 144300 | 1939335860 | 9990 | 9990 | 9990 | 9990 | 1 |
| 298 | 20231103 | 144200 | 1939325870 | 9980 | 10010 | 10010 | 9980 | 841 |
| 299 | 20231103 | 144100 | 1930919510 | 10020 | 10000 | 10020 | 10000 | 1495 |
| 300 | 20231103 | 144000 | 1915967430 | 9990 | 9990 | 10000 | 9980 | 2369 |
| 301 | 20231103 | 143900 | 1892313090 | 9990 | 9980 | 9990 | 9980 | 232 |
| 302 | 20231103 | 143800 | 1889995890 | 9980 | 9950 | 9980 | 9940 | 105 |
| 303 | 20231103 | 143700 | 1888951680 | 9950 | 9990 | 10000 | 9950 | 646 |
| 304 | 20231103 | 143600 | 1882515690 | 9990 | 10000 | 10000 | 9990 | 171 |
| 305 | 20231103 | 143500 | 1880806710 | 10000 | 9990 | 10000 | 9990 | 416 |
| 306 | 20231103 | 143400 | 1876646960 | 9990 | 10000 | 10000 | 9990 | 425 |
| 307 | 20231103 | 143300 | 1872398110 | 9990 | 9980 | 10000 | 9980 | 1586 |
| 308 | 20231103 | 143200 | 1856557080 | 9980 | 9970 | 9980 | 9970 | 84 |
| 309 | 20231103 | 143100 | 1855719570 | 9970 | 9970 | 9970 | 9970 | 33 |
| 310 | 20231103 | 143000 | 1855390560 | 9970 | 9970 | 9970 | 9970 | 17 |
| 311 | 20231103 | 142900 | 1855221070 | 9970 | 9970 | 9970 | 9970 | 20 |
| 312 | 20231103 | 142800 | 1855021670 | 9970 | 9980 | 9980 | 9970 | 3 |
| 313 | 20231103 | 142700 | 1854991740 | 9970 | 9960 | 9980 | 9960 | 38 |
| 314 | 20231103 | 142600 | 1854612830 | 9970 | 9970 | 9970 | 9970 | 0 |
| 315 | 20231103 | 142500 | 1854612830 | 9970 | 9980 | 9980 | 9970 | 357 |
| 316 | 20231103 | 142400 | 1851051530 | 9980 | 9980 | 9980 | 9980 | 33 |
| 317 | 20231103 | 142300 | 1850722190 | 9970 | 9970 | 9970 | 9970 | 101 |
| 318 | 20231103 | 142200 | 1849715220 | 9970 | 9970 | 9970 | 9970 | 111 |
| 319 | 20231103 | 142100 | 1848608550 | 9970 | 9990 | 9990 | 9970 | 628 |
| 320 | 20231103 | 142000 | 1842340460 | 9990 | 10000 | 10030 | 9990 | 1080 |
| 321 | 20231103 | 141900 | 1831541500 | 10000 | 9980 | 10000 | 9980 | 670 |
| 322 | 20231103 | 141800 | 1824852470 | 9980 | 9990 | 10000 | 9980 | 785 |
| 323 | 20231103 | 141700 | 1817010820 | 9990 | 9980 | 9990 | 9960 | 2980 |
| 324 | 20231103 | 141600 | 1787253200 | 9980 | 9990 | 9990 | 9980 | 203 |
| 325 | 20231103 | 141500 | 1785225240 | 9990 | 9980 | 9990 | 9980 | 35 |
| 326 | 20231103 | 141400 | 1784875670 | 9950 | 9950 | 9990 | 9950 | 309 |
| 327 | 20231103 | 141300 | 1781800920 | 9990 | 9990 | 9990 | 9950 | 3933 |
| 328 | 20231103 | 141200 | 1742645530 | 10000 | 10000 | 10000 | 9980 | 3185 |
| 329 | 20231103 | 141100 | 1710797020 | 10000 | 10020 | 10030 | 9980 | 3449 |
| 330 | 20231103 | 141000 | 1676303900 | 10020 | 9990 | 10030 | 9960 | 4481 |
| 331 | 20231103 | 140900 | 1631484610 | 10000 | 10020 | 10050 | 10000 | 3766 |
| 332 | 20231103 | 140800 | 1593813590 | 10050 | 9950 | 10050 | 9940 | 15106 |
| 333 | 20231103 | 140700 | 1442926970 | 9970 | 9970 | 9980 | 9950 | 412 |
| 334 | 20231103 | 140600 | 1438819460 | 9970 | 9960 | 9970 | 9950 | 583 |
| 335 | 20231103 | 140500 | 1433007610 | 9960 | 9960 | 9960 | 9950 | 359 |
| 336 | 20231103 | 140400 | 1429433750 | 9960 | 9950 | 9960 | 9950 | 46 |
| 337 | 20231103 | 140300 | 1428975690 | 9960 | 9930 | 9960 | 9930 | 647 |
| 338 | 20231103 | 140200 | 1422540930 | 9930 | 9930 | 9940 | 9930 | 1050 |
| 339 | 20231103 | 140100 | 1412114230 | 9930 | 9930 | 9930 | 9920 | 1639 |
| 340 | 20231103 | 140000 | 1395848970 | 9930 | 9920 | 9930 | 9920 | 439 |
| 341 | 20231103 | 135900 | 1391491660 | 9920 | 9920 | 9920 | 9920 | 100 |
| 342 | 20231103 | 135800 | 1390499660 | 9910 | 9920 | 9920 | 9910 | 129 |
| 343 | 20231103 | 135700 | 1389221220 | 9910 | 9900 | 9910 | 9900 | 718 |
| 344 | 20231103 | 135600 | 1382111170 | 9900 | 9880 | 9900 | 9880 | 27 |
| 345 | 20231103 | 135500 | 1381844390 | 9880 | 9880 | 9880 | 9880 | 5 |
| 346 | 20231103 | 135400 | 1381794990 | 9880 | 9880 | 9880 | 9880 | 400 |
| 347 | 20231103 | 135300 | 1377842990 | 9880 | 9890 | 9890 | 9880 | 718 |
| 348 | 20231103 | 135200 | 1370744990 | 9890 | 9900 | 9900 | 9890 | 484 |
| 349 | 20231103 | 135100 | 1365957930 | 9910 | 9920 | 9920 | 9910 | 734 |
| 350 | 20231103 | 135000 | 1358680990 | 9930 | 9920 | 9930 | 9910 | 614 |
| 351 | 20231103 | 134900 | 1352587720 | 9930 | 9920 | 9930 | 9910 | 655 |
| 352 | 20231103 | 134800 | 1346085200 | 9920 | 9890 | 9920 | 9890 | 6099 |
| 353 | 20231103 | 134700 | 1285715620 | 9890 | 9890 | 9900 | 9880 | 1143 |
| 354 | 20231103 | 134600 | 1274404140 | 9890 | 9870 | 9890 | 9870 | 943 |
| 355 | 20231103 | 134500 | 1265080290 | 9900 | 9890 | 9900 | 9890 | 112 |
| 356 | 20231103 | 134400 | 1263972590 | 9900 | 9880 | 9900 | 9880 | 1069 |
| 357 | 20231103 | 134300 | 1253399140 | 9870 | 9880 | 9890 | 9870 | 41 |
| 358 | 20231103 | 134200 | 1252994150 | 9890 | 9890 | 9890 | 9870 | 488 |
| 359 | 20231103 | 134100 | 1248176330 | 9900 | 9870 | 9900 | 9870 | 1217 |
| 360 | 20231103 | 134000 | 1236140650 | 9870 | 9860 | 9880 | 9860 | 618 |
| 361 | 20231103 | 133900 | 1230037680 | 9870 | 9850 | 9870 | 9850 | 212 |
| 362 | 20231103 | 133800 | 1227947760 | 9850 | 9830 | 9850 | 9830 | 451 |
| 363 | 20231103 | 133700 | 1223512860 | 9830 | 9830 | 9830 | 9830 | 105 |
| 364 | 20231103 | 133600 | 1222480710 | 9830 | 9830 | 9830 | 9830 | 40 |
| 365 | 20231103 | 133500 | 1222087510 | 9830 | 9830 | 9830 | 9830 | 311 |
| 366 | 20231103 | 133400 | 1219030380 | 9830 | 9850 | 9850 | 9830 | 282 |
| 367 | 20231103 | 133300 | 1216256120 | 9850 | 9830 | 9850 | 9830 | 843 |
| 368 | 20231103 | 133200 | 1207964460 | 9830 | 9820 | 9830 | 9820 | 2438 |
| 369 | 20231103 | 133100 | 1184005500 | 9810 | 9800 | 9810 | 9800 | 443 |
| 370 | 20231103 | 133000 | 1179660770 | 9780 | 9780 | 9780 | 9780 | 0 |
| 371 | 20231103 | 132900 | 1179660770 | 9780 | 9790 | 9790 | 9780 | 43 |
| 372 | 20231103 | 132800 | 1179239930 | 9780 | 9790 | 9790 | 9780 | 48 |
| 373 | 20231103 | 132700 | 1178770290 | 9780 | 9770 | 9800 | 9770 | 142 |
| 374 | 20231103 | 132600 | 1177379190 | 9800 | 9790 | 9800 | 9790 | 114 |
| 375 | 20231103 | 132500 | 1176262490 | 9790 | 9800 | 9800 | 9790 | 52 |
| 376 | 20231103 | 132400 | 1175753400 | 9800 | 9770 | 9800 | 9770 | 122 |
| 377 | 20231103 | 132300 | 1174561190 | 9800 | 9800 | 9800 | 9800 | 21 |
| 378 | 20231103 | 132200 | 1174355390 | 9800 | 9800 | 9800 | 9800 | 69 |
| 379 | 20231103 | 132100 | 1173679190 | 9800 | 9800 | 9800 | 9800 | 0 |
| 380 | 20231103 | 132000 | 1173679190 | 9800 | 9800 | 9800 | 9800 | 0 |
| 381 | 20231103 | 131900 | 1173679190 | 9800 | 9790 | 9800 | 9790 | 325 |
| 382 | 20231103 | 131800 | 1170494780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 383 | 20231103 | 131700 | 1170494780 | 9800 | 9800 | 9800 | 9800 | 20 |
| 384 | 20231103 | 131600 | 1170298780 | 9750 | 9750 | 9750 | 9750 | 2 |
| 385 | 20231103 | 131500 | 1170279280 | 9790 | 9790 | 9790 | 9760 | 133 |
| 386 | 20231103 | 131400 | 1168977750 | 9790 | 9760 | 9790 | 9760 | 192 |
| 387 | 20231103 | 131300 | 1167100620 | 9760 | 9760 | 9760 | 9760 | 1 |
| 388 | 20231103 | 131200 | 1167090860 | 9750 | 9750 | 9750 | 9750 | 0 |
| 389 | 20231103 | 131100 | 1167090860 | 9750 | 9750 | 9750 | 9750 | 16 |
| 390 | 20231103 | 131000 | 1166934860 | 9740 | 9740 | 9740 | 9740 | 0 |
| 391 | 20231103 | 130900 | 1166934860 | 9740 | 9740 | 9740 | 9740 | 1 |
| 392 | 20231103 | 130800 | 1166925120 | 9750 | 9740 | 9750 | 9740 | 154 |
| 393 | 20231103 | 130700 | 1165425020 | 9740 | 9740 | 9740 | 9740 | 0 |
| 394 | 20231103 | 130600 | 1165425020 | 9740 | 9740 | 9740 | 9740 | 11 |
| 395 | 20231103 | 130500 | 1165317880 | 9740 | 9740 | 9740 | 9740 | 0 |
| 396 | 20231103 | 130400 | 1165317880 | 9740 | 9750 | 9760 | 9740 | 1550 |
| 397 | 20231103 | 130300 | 1150220040 | 9750 | 9750 | 9760 | 9750 | 265 |
| 398 | 20231103 | 130200 | 1147636190 | 9760 | 9760 | 9760 | 9760 | 11 |
| 399 | 20231103 | 130100 | 1147528830 | 9780 | 9780 | 9780 | 9780 | 3 |
| 400 | 20231103 | 130000 | 1147499490 | 9780 | 9780 | 9780 | 9780 | 10 |
| 401 | 20231103 | 125900 | 1147401690 | 9780 | 9780 | 9780 | 9780 | 11 |
| 402 | 20231103 | 125800 | 1147294110 | 9790 | 9790 | 9790 | 9790 | 0 |
| 403 | 20231103 | 125700 | 1147294110 | 9790 | 9750 | 9790 | 9750 | 188 |
| 404 | 20231103 | 125600 | 1145456010 | 9720 | 9740 | 9740 | 9720 | 97 |
| 405 | 20231103 | 125500 | 1144512410 | 9790 | 9790 | 9790 | 9790 | 0 |
| 406 | 20231103 | 125400 | 1144512410 | 9790 | 9750 | 9800 | 9750 | 81 |
| 407 | 20231103 | 125300 | 1143722570 | 9740 | 9740 | 9750 | 9740 | 215 |
| 408 | 20231103 | 125200 | 1141628340 | 9740 | 9740 | 9740 | 9740 | 100 |
| 409 | 20231103 | 125100 | 1140654340 | 9750 | 9750 | 9750 | 9750 | 0 |
| 410 | 20231103 | 125000 | 1140654340 | 9750 | 9750 | 9750 | 9750 | 0 |
| 411 | 20231103 | 124900 | 1140654340 | 9750 | 9750 | 9750 | 9750 | 0 |
| 412 | 20231103 | 124800 | 1140654340 | 9750 | 9750 | 9750 | 9750 | 0 |
| 413 | 20231103 | 124700 | 1140654340 | 9750 | 9750 | 9750 | 9750 | 18 |
| 414 | 20231103 | 124600 | 1140478840 | 9750 | 9750 | 9750 | 9750 | 229 |
| 415 | 20231103 | 124500 | 1138246090 | 9750 | 9750 | 9750 | 9750 | 8 |
| 416 | 20231103 | 124400 | 1138168090 | 9680 | 9680 | 9680 | 9680 | 0 |
| 417 | 20231103 | 124300 | 1138168090 | 9680 | 9730 | 9730 | 9680 | 1163 |
| 418 | 20231103 | 124200 | 1126895030 | 9760 | 9770 | 9770 | 9740 | 1766 |
| 419 | 20231103 | 124100 | 1109651450 | 9770 | 9790 | 9790 | 9770 | 162 |
| 420 | 20231103 | 124000 | 1108067290 | 9790 | 9790 | 9790 | 9790 | 155 |
| 421 | 20231103 | 123900 | 1106549840 | 9790 | 9790 | 9800 | 9790 | 288 |
| 422 | 20231103 | 123800 | 1103730120 | 9790 | 9820 | 9820 | 9790 | 531 |
| 423 | 20231103 | 123700 | 1098528400 | 9820 | 9820 | 9820 | 9820 | 22 |
| 424 | 20231103 | 123600 | 1098312360 | 9830 | 9830 | 9830 | 9830 | 40 |
| 425 | 20231103 | 123500 | 1097919160 | 9810 | 9830 | 9830 | 9810 | 13 |
| 426 | 20231103 | 123400 | 1097791570 | 9830 | 9830 | 9830 | 9830 | 100 |
| 427 | 20231103 | 123300 | 1096808570 | 9830 | 9830 | 9830 | 9830 | 0 |
| 428 | 20231103 | 123200 | 1096808570 | 9830 | 9810 | 9830 | 9810 | 39 |
| 429 | 20231103 | 123100 | 1096425240 | 9810 | 9810 | 9840 | 9810 | 376 |
| 430 | 20231103 | 123000 | 1092728610 | 9810 | 9800 | 9810 | 9800 | 14 |
| 431 | 20231103 | 122900 | 1092591280 | 9800 | 9820 | 9820 | 9800 | 4 |
| 432 | 20231103 | 122800 | 1092552020 | 9820 | 9810 | 9820 | 9810 | 100 |
| 433 | 20231103 | 122700 | 1091570030 | 9820 | 9820 | 9820 | 9820 | 10 |
| 434 | 20231103 | 122600 | 1091471830 | 9820 | 9790 | 9820 | 9790 | 297 |
| 435 | 20231103 | 122500 | 1088563590 | 9790 | 9790 | 9790 | 9790 | 37 |
| 436 | 20231103 | 122400 | 1088201360 | 9790 | 9790 | 9790 | 9770 | 73 |
| 437 | 20231103 | 122300 | 1087486960 | 9790 | 9770 | 9800 | 9770 | 110 |
| 438 | 20231103 | 122200 | 1086409240 | 9780 | 9780 | 9780 | 9780 | 1 |
| 439 | 20231103 | 122100 | 1086399460 | 9770 | 9820 | 9830 | 9770 | 572 |
| 440 | 20231103 | 122000 | 1080810390 | 9830 | 9830 | 9830 | 9830 | 48 |
| 441 | 20231103 | 121900 | 1080338550 | 9840 | 9800 | 9840 | 9800 | 402 |
| 442 | 20231103 | 121800 | 1076390490 | 9780 | 9800 | 9800 | 9780 | 312 |
| 443 | 20231103 | 121700 | 1073333890 | 9800 | 9800 | 9800 | 9800 | 390 |
| 444 | 20231103 | 121600 | 1069511890 | 9840 | 9840 | 9890 | 9820 | 792 |
| 445 | 20231103 | 121500 | 1061719070 | 9900 | 9830 | 9900 | 9830 | 942 |
| 446 | 20231103 | 121400 | 1052399210 | 9890 | 9840 | 9900 | 9800 | 772 |
| 447 | 20231103 | 121300 | 1044773530 | 9900 | 9810 | 9900 | 9770 | 4960 |
| 448 | 20231103 | 121200 | 995772170 | 9810 | 9800 | 9810 | 9800 | 2319 |
| 449 | 20231103 | 121100 | 973041820 | 9790 | 9770 | 9800 | 9770 | 2522 |
| 450 | 20231103 | 121000 | 948352750 | 9750 | 9780 | 9780 | 9750 | 389 |
| 451 | 20231103 | 120900 | 944548660 | 9780 | 9780 | 9780 | 9780 | 119 |
| 452 | 20231103 | 120800 | 943384840 | 9780 | 9790 | 9790 | 9780 | 33 |
| 453 | 20231103 | 120700 | 943062060 | 9790 | 9780 | 9790 | 9780 | 695 |
| 454 | 20231103 | 120600 | 936259010 | 9790 | 9740 | 9790 | 9740 | 3722 |
| 455 | 20231103 | 120500 | 899924470 | 9740 | 9740 | 9750 | 9720 | 2173 |
| 456 | 20231103 | 120400 | 878783310 | 9730 | 9720 | 9730 | 9720 | 326 |
| 457 | 20231103 | 120300 | 875611540 | 9720 | 9720 | 9720 | 9720 | 4 |
| 458 | 20231103 | 120200 | 875572660 | 9720 | 9700 | 9720 | 9690 | 9 |
| 459 | 20231103 | 120100 | 875485230 | 9690 | 9690 | 9690 | 9690 | 0 |
| 460 | 20231103 | 120000 | 875485230 | 9690 | 9690 | 9690 | 9690 | 30 |
| 461 | 20231103 | 115900 | 875194530 | 9710 | 9730 | 9730 | 9710 | 117 |
| 462 | 20231103 | 115800 | 874058120 | 9730 | 9720 | 9730 | 9680 | 771 |
| 463 | 20231103 | 115700 | 866560440 | 9720 | 9720 | 9720 | 9720 | 132 |
| 464 | 20231103 | 115600 | 865277400 | 9730 | 9730 | 9730 | 9730 | 530 |
| 465 | 20231103 | 115500 | 860120500 | 9720 | 9680 | 9720 | 9680 | 3434 |
| 466 | 20231103 | 115400 | 826808060 | 9700 | 9680 | 9700 | 9680 | 277 |
| 467 | 20231103 | 115300 | 824126060 | 9710 | 9710 | 9710 | 9710 | 0 |
| 468 | 20231103 | 115200 | 824126060 | 9710 | 9710 | 9710 | 9710 | 100 |
| 469 | 20231103 | 115100 | 823155060 | 9670 | 9670 | 9670 | 9670 | 0 |
| 470 | 20231103 | 115000 | 823155060 | 9670 | 9670 | 9670 | 9670 | 32 |
| 471 | 20231103 | 114900 | 822845620 | 9670 | 9680 | 9680 | 9670 | 85 |
| 472 | 20231103 | 114800 | 822023440 | 9690 | 9700 | 9710 | 9690 | 75 |
| 473 | 20231103 | 114700 | 821296130 | 9700 | 9680 | 9700 | 9680 | 151 |
| 474 | 20231103 | 114600 | 819831690 | 9680 | 9680 | 9680 | 9680 | 92 |
| 475 | 20231103 | 114500 | 818941130 | 9680 | 9680 | 9680 | 9680 | 0 |
| 476 | 20231103 | 114400 | 818941130 | 9680 | 9670 | 9680 | 9670 | 20 |
| 477 | 20231103 | 114300 | 818747630 | 9650 | 9650 | 9650 | 9650 | 1 |
| 478 | 20231103 | 114200 | 818737980 | 9650 | 9670 | 9670 | 9650 | 2466 |
| 479 | 20231103 | 114100 | 794930210 | 9670 | 9670 | 9670 | 9670 | 0 |
| 480 | 20231103 | 114000 | 794930210 | 9670 | 9670 | 9670 | 9670 | 120 |
| 481 | 20231103 | 113900 | 793769810 | 9660 | 9720 | 9720 | 9660 | 1158 |
| 482 | 20231103 | 113800 | 782542810 | 9730 | 9730 | 9740 | 9730 | 597 |
| 483 | 20231103 | 113700 | 776731440 | 9720 | 9720 | 9720 | 9720 | 410 |
| 484 | 20231103 | 113600 | 772746240 | 9710 | 9680 | 9710 | 9680 | 59 |
| 485 | 20231103 | 113500 | 772173460 | 9680 | 9700 | 9700 | 9680 | 279 |
| 486 | 20231103 | 113400 | 769467260 | 9700 | 9700 | 9700 | 9700 | 374 |
| 487 | 20231103 | 113300 | 765839460 | 9700 | 9690 | 9700 | 9680 | 403 |
| 488 | 20231103 | 113200 | 761932270 | 9680 | 9680 | 9680 | 9680 | 0 |
| 489 | 20231103 | 113100 | 761932270 | 9680 | 9680 | 9680 | 9680 | 3 |
| 490 | 20231103 | 113000 | 761903230 | 9690 | 9690 | 9690 | 9690 | 86 |
| 491 | 20231103 | 112900 | 761069890 | 9680 | 9690 | 9690 | 9680 | 243 |
| 492 | 20231103 | 112800 | 758717640 | 9680 | 9680 | 9680 | 9680 | 500 |
| 493 | 20231103 | 112700 | 753877640 | 9680 | 9710 | 9710 | 9680 | 43 |
| 494 | 20231103 | 112600 | 753461340 | 9680 | 9680 | 9680 | 9680 | 0 |
| 495 | 20231103 | 112500 | 753461340 | 9680 | 9690 | 9690 | 9680 | 183 |
| 496 | 20231103 | 112400 | 751688240 | 9680 | 9680 | 9680 | 9680 | 350 |
| 497 | 20231103 | 112300 | 748300240 | 9680 | 9700 | 9710 | 9680 | 450 |
| 498 | 20231103 | 112200 | 743931860 | 9700 | 9700 | 9700 | 9700 | 10 |
| 499 | 20231103 | 112100 | 743834860 | 9710 | 9730 | 9730 | 9710 | 228 |
| 500 | 20231103 | 112000 | 741618860 | 9750 | 9740 | 9750 | 9730 | 424 |
| 501 | 20231103 | 111900 | 737486560 | 9740 | 9740 | 9740 | 9730 | 31 |
| 502 | 20231103 | 111800 | 737184790 | 9730 | 9690 | 9730 | 9690 | 5008 |
| 503 | 20231103 | 111700 | 688597120 | 9670 | 9680 | 9700 | 9670 | 442 |
| 504 | 20231103 | 111600 | 684315520 | 9670 | 9690 | 9690 | 9670 | 222 |
| 505 | 20231103 | 111500 | 682165820 | 9690 | 9690 | 9690 | 9690 | 1148 |
| 506 | 20231103 | 111400 | 671041700 | 9680 | 9680 | 9680 | 9640 | 177 |
| 507 | 20231103 | 111300 | 669330100 | 9680 | 9620 | 9680 | 9620 | 4463 |
| 508 | 20231103 | 111200 | 626244700 | 9620 | 9620 | 9630 | 9620 | 671 |
| 509 | 20231103 | 111100 | 619789670 | 9620 | 9620 | 9640 | 9620 | 863 |
| 510 | 20231103 | 111000 | 611480590 | 9620 | 9560 | 9620 | 9560 | 457 |
| 511 | 20231103 | 110900 | 607097880 | 9560 | 9560 | 9560 | 9560 | 146 |
| 512 | 20231103 | 110800 | 605702120 | 9580 | 9570 | 9580 | 9570 | 100 |
| 513 | 20231103 | 110700 | 604744260 | 9560 | 9560 | 9560 | 9560 | 55 |
| 514 | 20231103 | 110600 | 604218460 | 9560 | 9560 | 9560 | 9560 | 0 |
| 515 | 20231103 | 110500 | 604218460 | 9560 | 9550 | 9560 | 9550 | 21 |
| 516 | 20231103 | 110400 | 604017810 | 9540 | 9510 | 9540 | 9510 | 10 |
| 517 | 20231103 | 110300 | 603922680 | 9510 | 9510 | 9510 | 9510 | 0 |
| 518 | 20231103 | 110200 | 603922680 | 9510 | 9510 | 9510 | 9510 | 124 |
| 519 | 20231103 | 110100 | 602743440 | 9490 | 9490 | 9490 | 9490 | 0 |
| 520 | 20231103 | 110000 | 602743440 | 9490 | 9500 | 9500 | 9490 | 1265 |
| 521 | 20231103 | 105900 | 590736570 | 9530 | 9500 | 9530 | 9500 | 601 |
| 522 | 20231103 | 105800 | 585013560 | 9500 | 9500 | 9510 | 9500 | 357 |
| 523 | 20231103 | 105700 | 581620980 | 9510 | 9510 | 9510 | 9510 | 329 |
| 524 | 20231103 | 105600 | 578492190 | 9500 | 9510 | 9510 | 9500 | 346 |
| 525 | 20231103 | 105500 | 575204190 | 9510 | 9520 | 9520 | 9510 | 160 |
| 526 | 20231103 | 105400 | 573682540 | 9520 | 9520 | 9520 | 9520 | 246 |
| 527 | 20231103 | 105300 | 571340620 | 9510 | 9510 | 9510 | 9510 | 348 |
| 528 | 20231103 | 105200 | 568031140 | 9500 | 9500 | 9500 | 9500 | 0 |
| 529 | 20231103 | 105100 | 568031140 | 9500 | 9520 | 9520 | 9500 | 2518 |
| 530 | 20231103 | 105000 | 544101710 | 9530 | 9520 | 9530 | 9520 | 247 |
| 531 | 20231103 | 104900 | 541750260 | 9530 | 9540 | 9540 | 9530 | 557 |
| 532 | 20231103 | 104800 | 536440950 | 9540 | 9530 | 9540 | 9530 | 256 |
| 533 | 20231103 | 104700 | 534001170 | 9540 | 9540 | 9540 | 9540 | 0 |
| 534 | 20231103 | 104600 | 534001170 | 9540 | 9530 | 9540 | 9530 | 357 |
| 535 | 20231103 | 104500 | 530597850 | 9530 | 9540 | 9540 | 9510 | 435 |
| 536 | 20231103 | 104400 | 526450120 | 9550 | 9550 | 9550 | 9550 | 144 |
| 537 | 20231103 | 104300 | 525074920 | 9560 | 9560 | 9560 | 9560 | 0 |
| 538 | 20231103 | 104200 | 525074920 | 9560 | 9560 | 9580 | 9550 | 898 |
| 539 | 20231103 | 104100 | 516489220 | 9570 | 9570 | 9570 | 9570 | 100 |
| 540 | 20231103 | 104000 | 515532220 | 9580 | 9560 | 9580 | 9550 | 442 |
| 541 | 20231103 | 103900 | 511303260 | 9610 | 9610 | 9610 | 9610 | 0 |
| 542 | 20231103 | 103800 | 511303260 | 9610 | 9600 | 9610 | 9600 | 400 |
| 543 | 20231103 | 103700 | 507462260 | 9600 | 9600 | 9630 | 9600 | 775 |
| 544 | 20231103 | 103600 | 500014760 | 9590 | 9590 | 9590 | 9590 | 12 |
| 545 | 20231103 | 103500 | 499899680 | 9600 | 9570 | 9600 | 9570 | 921 |
| 546 | 20231103 | 103400 | 491070410 | 9570 | 9570 | 9570 | 9560 | 322 |
| 547 | 20231103 | 103300 | 487991330 | 9570 | 9570 | 9570 | 9560 | 261 |
| 548 | 20231103 | 103200 | 485496030 | 9570 | 9570 | 9570 | 9570 | 163 |
| 549 | 20231103 | 103100 | 483936120 | 9560 | 9570 | 9570 | 9560 | 180 |
| 550 | 20231103 | 103000 | 482213970 | 9590 | 9560 | 9590 | 9560 | 890 |
| 551 | 20231103 | 102900 | 473699270 | 9570 | 9580 | 9580 | 9570 | 27 |
| 552 | 20231103 | 102800 | 473440780 | 9570 | 9570 | 9570 | 9570 | 246 |
| 553 | 20231103 | 102700 | 471086560 | 9570 | 9560 | 9570 | 9550 | 507 |
| 554 | 20231103 | 102600 | 466239910 | 9560 | 9560 | 9570 | 9560 | 112 |
| 555 | 20231103 | 102500 | 465169150 | 9560 | 9570 | 9570 | 9560 | 234 |
| 556 | 20231103 | 102400 | 462931840 | 9570 | 9570 | 9570 | 9560 | 252 |
| 557 | 20231103 | 102300 | 460522660 | 9570 | 9580 | 9590 | 9570 | 582 |
| 558 | 20231103 | 102200 | 454951610 | 9580 | 9540 | 9590 | 9540 | 1435 |
| 559 | 20231103 | 102100 | 441221330 | 9560 | 9560 | 9560 | 9560 | 0 |
| 560 | 20231103 | 102000 | 441221330 | 9560 | 9560 | 9560 | 9560 | 0 |
| 561 | 20231103 | 101900 | 441221330 | 9560 | 9540 | 9560 | 9540 | 546 |
| 562 | 20231103 | 101800 | 436008040 | 9530 | 9510 | 9530 | 9510 | 718 |
| 563 | 20231103 | 101700 | 429168620 | 9530 | 9540 | 9540 | 9530 | 8 |
| 564 | 20231103 | 101600 | 429092370 | 9540 | 9540 | 9540 | 9540 | 261 |
| 565 | 20231103 | 101500 | 426602430 | 9530 | 9530 | 9530 | 9530 | 316 |
| 566 | 20231103 | 101400 | 423590950 | 9520 | 9530 | 9530 | 9520 | 269 |
| 567 | 20231103 | 101300 | 421029850 | 9520 | 9520 | 9520 | 9520 | 246 |
| 568 | 20231103 | 101200 | 418687930 | 9530 | 9540 | 9540 | 9530 | 163 |
| 569 | 20231103 | 101100 | 417134450 | 9530 | 9530 | 9530 | 9530 | 5 |
| 570 | 20231103 | 101000 | 417086800 | 9550 | 9540 | 9560 | 9540 | 432 |
| 571 | 20231103 | 100900 | 412963530 | 9530 | 9530 | 9530 | 9530 | 346 |
| 572 | 20231103 | 100800 | 409666150 | 9530 | 9540 | 9550 | 9530 | 164 |
| 573 | 20231103 | 100700 | 408101600 | 9530 | 9520 | 9530 | 9500 | 1767 |
| 574 | 20231103 | 100600 | 391302870 | 9530 | 9540 | 9540 | 9530 | 558 |
| 575 | 20231103 | 100500 | 385983510 | 9550 | 9540 | 9550 | 9540 | 330 |
| 576 | 20231103 | 100400 | 382834470 | 9550 | 9550 | 9550 | 9550 | 24 |
| 577 | 20231103 | 100300 | 382605270 | 9550 | 9520 | 9550 | 9520 | 256 |
| 578 | 20231103 | 100200 | 380167850 | 9550 | 9510 | 9550 | 9510 | 868 |
| 579 | 20231103 | 100100 | 371900310 | 9510 | 9510 | 9510 | 9510 | 34 |
| 580 | 20231103 | 100000 | 371576970 | 9510 | 9510 | 9520 | 9510 | 265 |
| 581 | 20231103 | 095900 | 369056750 | 9500 | 9490 | 9500 | 9490 | 389 |
| 582 | 20231103 | 095800 | 365363710 | 9490 | 9470 | 9490 | 9470 | 611 |
| 583 | 20231103 | 095700 | 359571780 | 9480 | 9480 | 9480 | 9480 | 246 |
| 584 | 20231103 | 095600 | 357239700 | 9480 | 9470 | 9480 | 9470 | 493 |
| 585 | 20231103 | 095500 | 352568520 | 9490 | 9490 | 9490 | 9490 | 0 |
| 586 | 20231103 | 095400 | 352568520 | 9490 | 9490 | 9490 | 9490 | 131 |
| 587 | 20231103 | 095300 | 351325330 | 9470 | 9420 | 9470 | 9420 | 2052 |
| 588 | 20231103 | 095200 | 331921420 | 9410 | 9420 | 9420 | 9410 | 146 |
| 589 | 20231103 | 095100 | 330546530 | 9420 | 9420 | 9420 | 9420 | 13 |
| 590 | 20231103 | 095000 | 330424070 | 9440 | 9450 | 9460 | 9440 | 730 |
| 591 | 20231103 | 094900 | 323521330 | 9420 | 9470 | 9470 | 9420 | 617 |
| 592 | 20231103 | 094800 | 317703700 | 9440 | 9460 | 9460 | 9440 | 242 |
| 593 | 20231103 | 094700 | 315415840 | 9470 | 9470 | 9470 | 9470 | 250 |
| 594 | 20231103 | 094600 | 313048340 | 9490 | 9490 | 9490 | 9490 | 1 |
| 595 | 20231103 | 094500 | 313038850 | 9500 | 9490 | 9500 | 9480 | 314 |
| 596 | 20231103 | 094400 | 310057420 | 9520 | 9520 | 9520 | 9520 | 0 |
| 597 | 20231103 | 094300 | 310057420 | 9520 | 9490 | 9520 | 9490 | 528 |
| 598 | 20231103 | 094200 | 305034030 | 9520 | 9520 | 9520 | 9520 | 0 |
| 599 | 20231103 | 094100 | 305034030 | 9520 | 9520 | 9520 | 9520 | 43 |
| 600 | 20231103 | 094000 | 304624670 | 9530 | 9520 | 9540 | 9520 | 509 |
| 601 | 20231103 | 093900 | 299774510 | 9520 | 9510 | 9520 | 9490 | 644 |
| 602 | 20231103 | 093800 | 293653000 | 9510 | 9530 | 9530 | 9510 | 84 |
| 603 | 20231103 | 093700 | 292853160 | 9530 | 9540 | 9570 | 9520 | 743 |
| 604 | 20231103 | 093600 | 285770640 | 9540 | 9580 | 9580 | 9540 | 2170 |
| 605 | 20231103 | 093500 | 265039390 | 9560 | 9510 | 9560 | 9510 | 1278 |
| 606 | 20231103 | 093400 | 252857380 | 9500 | 9520 | 9520 | 9500 | 98 |
| 607 | 20231103 | 093300 | 251926280 | 9510 | 9510 | 9510 | 9500 | 992 |
| 608 | 20231103 | 093200 | 242499330 | 9500 | 9470 | 9500 | 9470 | 1463 |
| 609 | 20231103 | 093100 | 228621170 | 9460 | 9410 | 9460 | 9410 | 248 |
| 610 | 20231103 | 093000 | 226275140 | 9410 | 9430 | 9430 | 9410 | 500 |
| 611 | 20231103 | 092900 | 221564460 | 9470 | 9440 | 9470 | 9440 | 760 |
| 612 | 20231103 | 092800 | 214379690 | 9430 | 9440 | 9440 | 9430 | 279 |
| 613 | 20231103 | 092700 | 211748510 | 9430 | 9440 | 9440 | 9430 | 295 |
| 614 | 20231103 | 092600 | 208964600 | 9440 | 9450 | 9450 | 9440 | 404 |
| 615 | 20231103 | 092500 | 205150740 | 9450 | 9460 | 9460 | 9450 | 105 |
| 616 | 20231103 | 092400 | 204158220 | 9500 | 9520 | 9520 | 9500 | 20 |
| 617 | 20231103 | 092300 | 203968040 | 9520 | 9520 | 9520 | 9520 | 1 |
| 618 | 20231103 | 092200 | 203958520 | 9530 | 9530 | 9530 | 9510 | 351 |
| 619 | 20231103 | 092100 | 200618410 | 9530 | 9540 | 9540 | 9530 | 97 |
| 620 | 20231103 | 092000 | 199693430 | 9550 | 9500 | 9550 | 9500 | 583 |
| 621 | 20231103 | 091900 | 194136850 | 9500 | 9460 | 9500 | 9460 | 290 |
| 622 | 20231103 | 091800 | 191385030 | 9460 | 9460 | 9460 | 9460 | 10 |
| 623 | 20231103 | 091700 | 191290430 | 9430 | 9490 | 9490 | 9430 | 12 |
| 624 | 20231103 | 091600 | 191177170 | 9430 | 9430 | 9430 | 9430 | 650 |
| 625 | 20231103 | 091500 | 185047670 | 9430 | 9490 | 9490 | 9430 | 123 |
| 626 | 20231103 | 091400 | 183885650 | 9490 | 9500 | 9500 | 9430 | 36 |
| 627 | 20231103 | 091300 | 183545970 | 9420 | 9500 | 9500 | 9420 | 23 |
| 628 | 20231103 | 091200 | 183328930 | 9440 | 9500 | 9500 | 9440 | 89 |
| 629 | 20231103 | 091100 | 182486660 | 9500 | 9510 | 9530 | 9500 | 573 |
| 630 | 20231103 | 091000 | 177040350 | 9520 | 9440 | 9530 | 9440 | 5090 |
| 631 | 20231103 | 090900 | 128713590 | 9430 | 9430 | 9430 | 9420 | 844 |
| 632 | 20231103 | 090800 | 120756860 | 9460 | 9420 | 9460 | 9420 | 2 |
| 633 | 20231103 | 090700 | 120737980 | 9410 | 9420 | 9420 | 9410 | 150 |
| 634 | 20231103 | 090600 | 119325060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 635 | 20231103 | 090500 | 119325060 | 9400 | 9400 | 9400 | 9400 | 2 |
| 636 | 20231103 | 090400 | 119306260 | 9400 | 9470 | 9470 | 9400 | 446 |
| 637 | 20231103 | 090300 | 115097620 | 9520 | 9540 | 9540 | 9460 | 2715 |
| 638 | 20231103 | 090200 | 89322660 | 9540 | 9630 | 9630 | 9540 | 2286 |
| 639 | 20231103 | 090100 | 67334540 | 9620 | 9520 | 9680 | 9440 | 5786 |
| 640 | 20231103 | 090000 | 11807610 | 9500 | 9500 | 9500 | 9440 | 1245 |