34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 193300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 4325 |
| 3 | 20231103 | 193200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20231103 | 193100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20231103 | 193000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20231103 | 192900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20231103 | 192800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20231103 | 192700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20231103 | 192600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20231103 | 192500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20231103 | 192400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20231103 | 192300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20231103 | 192200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20231103 | 192100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20231103 | 192000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20231103 | 191900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20231103 | 191800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20231103 | 191700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20231103 | 191600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20231103 | 191500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20231103 | 191400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20231103 | 191300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20231103 | 191200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20231103 | 191100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20231103 | 191000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20231103 | 190900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20231103 | 190800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20231103 | 190700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20231103 | 190600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20231103 | 190500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20231103 | 190400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20231103 | 190300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 4325 |
| 33 | 20231103 | 190200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20231103 | 190100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20231103 | 190000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20231103 | 185900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20231103 | 185800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20231103 | 185700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20231103 | 185600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20231103 | 185500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20231103 | 185400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20231103 | 185300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20231103 | 185200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20231103 | 185100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20231103 | 185000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20231103 | 184900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20231103 | 184800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20231103 | 184700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20231103 | 184600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20231103 | 184500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20231103 | 184400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20231103 | 184300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20231103 | 184200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20231103 | 184100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20231103 | 184000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20231103 | 183900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20231103 | 183800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20231103 | 183700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20231103 | 183600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20231103 | 183500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20231103 | 183400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20231103 | 183300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 4325 |
| 63 | 20231103 | 183200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20231103 | 183100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20231103 | 183000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20231103 | 182900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20231103 | 182800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20231103 | 182700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20231103 | 182600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20231103 | 182500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20231103 | 182400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20231103 | 182300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20231103 | 182200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20231103 | 182100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20231103 | 182000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20231103 | 181900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20231103 | 181800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20231103 | 181700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20231103 | 181600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20231103 | 181500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20231103 | 181400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20231103 | 181300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20231103 | 181200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20231103 | 181100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20231103 | 181000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20231103 | 180900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20231103 | 180800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20231103 | 180700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20231103 | 180600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20231103 | 180500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20231103 | 180400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20231103 | 180300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 4325 |
| 93 | 20231103 | 180200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20231103 | 180100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20231103 | 180000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20231103 | 175900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20231103 | 175800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20231103 | 175700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20231103 | 175600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20231103 | 175500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20231103 | 175400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20231103 | 175300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20231103 | 175200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20231103 | 175100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20231103 | 175000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20231103 | 174900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20231103 | 174800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20231103 | 174700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20231103 | 174600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20231103 | 174500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20231103 | 174400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20231103 | 174300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20231103 | 174200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20231103 | 174100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20231103 | 174000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20231103 | 173900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20231103 | 173800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20231103 | 173700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20231103 | 173600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20231103 | 173500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20231103 | 173400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20231103 | 173300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 4325 |
| 123 | 20231103 | 173200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20231103 | 173100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20231103 | 173000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20231103 | 172900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20231103 | 172800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20231103 | 172700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20231103 | 172600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20231103 | 172500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20231103 | 172400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20231103 | 172300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20231103 | 172200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20231103 | 172100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20231103 | 172000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20231103 | 171900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20231103 | 171800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20231103 | 171700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20231103 | 171600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20231103 | 171500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20231103 | 171400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20231103 | 171300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20231103 | 171200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20231103 | 171100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20231103 | 171000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20231103 | 170900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20231103 | 170800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20231103 | 170700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20231103 | 170600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20231103 | 170500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20231103 | 170400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20231103 | 170300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 4325 |
| 153 | 20231103 | 170200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20231103 | 170100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20231103 | 170000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20231103 | 165900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20231103 | 165800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20231103 | 165700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20231103 | 165600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20231103 | 165500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20231103 | 165400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20231103 | 165300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20231103 | 165200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20231103 | 165100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20231103 | 165000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20231103 | 164900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20231103 | 164800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20231103 | 164700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20231103 | 164600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20231103 | 164500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20231103 | 164400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20231103 | 164300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20231103 | 164200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20231103 | 164100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20231103 | 164000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20231103 | 163900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20231103 | 163800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20231103 | 163700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20231103 | 163600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20231103 | 163500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20231103 | 163400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20231103 | 163300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 4325 |
| 183 | 20231103 | 163200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20231103 | 163100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20231103 | 163000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20231103 | 162900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20231103 | 162800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20231103 | 162700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20231103 | 162600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20231103 | 162500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20231103 | 162400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20231103 | 162300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20231103 | 162200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20231103 | 162100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20231103 | 162000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20231103 | 161900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20231103 | 161800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20231103 | 161700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20231103 | 161600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20231103 | 161500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20231103 | 161400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20231103 | 161300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20231103 | 161200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20231103 | 161100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20231103 | 161000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20231103 | 160900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20231103 | 160800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20231103 | 160700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20231103 | 160600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20231103 | 160500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20231103 | 160400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20231103 | 160300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 4325 |
| 213 | 20231103 | 160200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20231103 | 160100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20231103 | 160000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20231103 | 155900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20231103 | 155800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20231103 | 155700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20231103 | 155600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20231103 | 155500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20231103 | 155400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20231103 | 155300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20231103 | 155200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20231103 | 155100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20231103 | 155000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20231103 | 154900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20231103 | 154800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20231103 | 154700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20231103 | 154600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20231103 | 154500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20231103 | 154400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20231103 | 154300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20231103 | 154200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20231103 | 154100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20231103 | 154000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20231103 | 153900 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20231103 | 153800 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20231103 | 153700 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20231103 | 153600 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20231103 | 153500 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20231103 | 153400 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20231103 | 153300 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 4325 |
| 243 | 20231103 | 153200 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20231103 | 153100 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20231103 | 153000 | 7188571400 | 22250 | 22250 | 22250 | 22250 | 4325 |
| 246 | 20231103 | 152900 | 7092340150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20231103 | 152800 | 7092340150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20231103 | 152700 | 7092340150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20231103 | 152600 | 7092340150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20231103 | 152500 | 7092340150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20231103 | 152400 | 7092340150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20231103 | 152300 | 7092340150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20231103 | 152200 | 7092340150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20231103 | 152100 | 7092340150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 255 | 20231103 | 152000 | 7092340150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 256 | 20231103 | 151900 | 7092340150 | 22250 | 22250 | 22250 | 22200 | 813 |
| 257 | 20231103 | 151800 | 7074270400 | 22250 | 22200 | 22250 | 22200 | 131 |
| 258 | 20231103 | 151700 | 7071358050 | 22250 | 22200 | 22250 | 22200 | 1842 |
| 259 | 20231103 | 151600 | 7030456050 | 22200 | 22250 | 22250 | 22200 | 723 |
| 260 | 20231103 | 151500 | 7014383200 | 22250 | 22200 | 22250 | 22150 | 266 |
| 261 | 20231103 | 151400 | 7008480950 | 22200 | 22200 | 22200 | 22150 | 456 |
| 262 | 20231103 | 151300 | 6998357800 | 22200 | 22200 | 22200 | 22150 | 931 |
| 263 | 20231103 | 151200 | 6977694700 | 22150 | 22150 | 22150 | 22150 | 92 |
| 264 | 20231103 | 151100 | 6975656900 | 22250 | 22200 | 22250 | 22200 | 636 |
| 265 | 20231103 | 151000 | 6961537650 | 22200 | 22200 | 22250 | 22150 | 1999 |
| 266 | 20231103 | 150900 | 6917158800 | 22200 | 22200 | 22200 | 22150 | 204 |
| 267 | 20231103 | 150800 | 6912634250 | 22200 | 22200 | 22200 | 22150 | 71 |
| 268 | 20231103 | 150700 | 6911058100 | 22200 | 22200 | 22200 | 22200 | 22 |
| 269 | 20231103 | 150600 | 6910569700 | 22150 | 22200 | 22200 | 22150 | 174 |
| 270 | 20231103 | 150500 | 6906707800 | 22200 | 22200 | 22200 | 22200 | 498 |
| 271 | 20231103 | 150400 | 6895652200 | 22200 | 22200 | 22200 | 22150 | 264 |
| 272 | 20231103 | 150300 | 6889792300 | 22200 | 22200 | 22200 | 22150 | 141 |
| 273 | 20231103 | 150200 | 6886666200 | 22200 | 22200 | 22200 | 22150 | 147 |
| 274 | 20231103 | 150100 | 6883403100 | 22150 | 22150 | 22200 | 22150 | 59 |
| 275 | 20231103 | 150000 | 6882095750 | 22200 | 22200 | 22200 | 22200 | 129 |
| 276 | 20231103 | 145900 | 6879231950 | 22200 | 22150 | 22200 | 22150 | 151 |
| 277 | 20231103 | 145800 | 6875880750 | 22200 | 22150 | 22200 | 22150 | 186 |
| 278 | 20231103 | 145700 | 6871753000 | 22150 | 22200 | 22200 | 22150 | 672 |
| 279 | 20231103 | 145600 | 6856866650 | 22150 | 22200 | 22200 | 22150 | 345 |
| 280 | 20231103 | 145500 | 6849215150 | 22150 | 22150 | 22200 | 22150 | 148 |
| 281 | 20231103 | 145400 | 6845935800 | 22200 | 22150 | 22200 | 22150 | 284 |
| 282 | 20231103 | 145300 | 6839638850 | 22150 | 22150 | 22200 | 22150 | 777 |
| 283 | 20231103 | 145200 | 6822390700 | 22200 | 22250 | 22250 | 22150 | 1614 |
| 284 | 20231103 | 145100 | 6786559950 | 22200 | 22250 | 22250 | 22200 | 317 |
| 285 | 20231103 | 145000 | 6779522450 | 22200 | 22150 | 22200 | 22150 | 641 |
| 286 | 20231103 | 144900 | 6765293500 | 22150 | 22200 | 22200 | 22150 | 14 |
| 287 | 20231103 | 144800 | 6764982900 | 22200 | 22150 | 22200 | 22150 | 106 |
| 288 | 20231103 | 144700 | 6762632450 | 22200 | 22150 | 22200 | 22150 | 718 |
| 289 | 20231103 | 144600 | 6746721200 | 22150 | 22150 | 22200 | 22150 | 227 |
| 290 | 20231103 | 144500 | 6741687300 | 22150 | 22150 | 22200 | 22150 | 884 |
| 291 | 20231103 | 144400 | 6722063650 | 22200 | 22200 | 22200 | 22150 | 46 |
| 292 | 20231103 | 144300 | 6721042900 | 22150 | 22200 | 22250 | 22150 | 1262 |
| 293 | 20231103 | 144200 | 6693016550 | 22200 | 22200 | 22250 | 22200 | 519 |
| 294 | 20231103 | 144100 | 6681492550 | 22250 | 22200 | 22250 | 22200 | 884 |
| 295 | 20231103 | 144000 | 6661867300 | 22250 | 22200 | 22250 | 22200 | 260 |
| 296 | 20231103 | 143900 | 6656086050 | 22200 | 22250 | 22250 | 22200 | 77 |
| 297 | 20231103 | 143800 | 6654376600 | 22200 | 22200 | 22250 | 22200 | 16 |
| 298 | 20231103 | 143700 | 6654020900 | 22250 | 22200 | 22250 | 22200 | 122 |
| 299 | 20231103 | 143600 | 6651309850 | 22200 | 22200 | 22250 | 22200 | 806 |
| 300 | 20231103 | 143500 | 6633383250 | 22200 | 22200 | 22250 | 22200 | 85 |
| 301 | 20231103 | 143400 | 6631495300 | 22200 | 22200 | 22250 | 22200 | 22 |
| 302 | 20231103 | 143300 | 6631006650 | 22200 | 22200 | 22250 | 22200 | 24 |
| 303 | 20231103 | 143200 | 6630473750 | 22250 | 22200 | 22250 | 22200 | 585 |
| 304 | 20231103 | 143100 | 6617457800 | 22200 | 22200 | 22250 | 22200 | 1164 |
| 305 | 20231103 | 143000 | 6591559100 | 22200 | 22250 | 22250 | 22200 | 363 |
| 306 | 20231103 | 142900 | 6583499900 | 22250 | 22250 | 22300 | 22250 | 1824 |
| 307 | 20231103 | 142800 | 6542915500 | 22250 | 22300 | 22300 | 22250 | 367 |
| 308 | 20231103 | 142700 | 6534746700 | 22250 | 22300 | 22300 | 22250 | 127 |
| 309 | 20231103 | 142600 | 6531920600 | 22300 | 22300 | 22300 | 22250 | 64 |
| 310 | 20231103 | 142500 | 6530495250 | 22300 | 22250 | 22300 | 22250 | 344 |
| 311 | 20231103 | 142400 | 6522839150 | 22300 | 22250 | 22300 | 22250 | 212 |
| 312 | 20231103 | 142300 | 6518114150 | 22300 | 22300 | 22300 | 22250 | 282 |
| 313 | 20231103 | 142200 | 6511831550 | 22250 | 22250 | 22300 | 22250 | 886 |
| 314 | 20231103 | 142100 | 6492116850 | 22250 | 22300 | 22300 | 22250 | 322 |
| 315 | 20231103 | 142000 | 6484948850 | 22300 | 22250 | 22300 | 22250 | 43 |
| 316 | 20231103 | 141900 | 6483990050 | 22300 | 22250 | 22300 | 22250 | 27 |
| 317 | 20231103 | 141800 | 6483388300 | 22300 | 22250 | 22300 | 22250 | 438 |
| 318 | 20231103 | 141700 | 6473635150 | 22250 | 22250 | 22250 | 22200 | 716 |
| 319 | 20231103 | 141600 | 6457704950 | 22300 | 22250 | 22300 | 22200 | 3076 |
| 320 | 20231103 | 141500 | 6389270600 | 22200 | 22200 | 22250 | 22200 | 365 |
| 321 | 20231103 | 141400 | 6381150350 | 22200 | 22250 | 22250 | 22200 | 419 |
| 322 | 20231103 | 141300 | 6371848350 | 22200 | 22200 | 22250 | 22200 | 148 |
| 323 | 20231103 | 141200 | 6368561850 | 22200 | 22200 | 22250 | 22200 | 904 |
| 324 | 20231103 | 141100 | 6348493000 | 22150 | 22150 | 22200 | 22150 | 85 |
| 325 | 20231103 | 141000 | 6346607000 | 22150 | 22200 | 22200 | 22150 | 130 |
| 326 | 20231103 | 140900 | 6343726000 | 22200 | 22200 | 22200 | 22150 | 72 |
| 327 | 20231103 | 140800 | 6342128100 | 22200 | 22200 | 22200 | 22150 | 280 |
| 328 | 20231103 | 140700 | 6335913000 | 22200 | 22200 | 22200 | 22150 | 599 |
| 329 | 20231103 | 140600 | 6322616350 | 22250 | 22250 | 22250 | 22200 | 76 |
| 330 | 20231103 | 140500 | 6320927850 | 22250 | 22200 | 22250 | 22200 | 54 |
| 331 | 20231103 | 140400 | 6319728900 | 22200 | 22250 | 22250 | 22200 | 23 |
| 332 | 20231103 | 140300 | 6319218150 | 22200 | 22200 | 22200 | 22200 | 350 |
| 333 | 20231103 | 140200 | 6311448150 | 22200 | 22200 | 22200 | 22200 | 716 |
| 334 | 20231103 | 140100 | 6295552950 | 22250 | 22250 | 22250 | 22250 | 107 |
| 335 | 20231103 | 140000 | 6293172200 | 22250 | 22250 | 22250 | 22200 | 113 |
| 336 | 20231103 | 135900 | 6290658000 | 22250 | 22200 | 22250 | 22200 | 42 |
| 337 | 20231103 | 135800 | 6289724250 | 22200 | 22200 | 22200 | 22200 | 930 |
| 338 | 20231103 | 135700 | 6269078250 | 22200 | 22200 | 22200 | 22200 | 2177 |
| 339 | 20231103 | 135600 | 6220748850 | 22150 | 22150 | 22150 | 22150 | 50 |
| 340 | 20231103 | 135500 | 6219641350 | 22200 | 22200 | 22200 | 22200 | 60 |
| 341 | 20231103 | 135400 | 6218309350 | 22200 | 22150 | 22200 | 22150 | 143 |
| 342 | 20231103 | 135300 | 6215139750 | 22150 | 22150 | 22150 | 22100 | 1310 |
| 343 | 20231103 | 135200 | 6186124250 | 22150 | 22150 | 22150 | 22100 | 183 |
| 344 | 20231103 | 135100 | 6182076850 | 22150 | 22150 | 22150 | 22150 | 3 |
| 345 | 20231103 | 135000 | 6182010400 | 22150 | 22150 | 22150 | 22150 | 21 |
| 346 | 20231103 | 134900 | 6181545250 | 22150 | 22150 | 22150 | 22150 | 34 |
| 347 | 20231103 | 134800 | 6180792150 | 22100 | 22100 | 22100 | 22100 | 3135 |
| 348 | 20231103 | 134700 | 6111508650 | 22100 | 22100 | 22100 | 22050 | 37 |
| 349 | 20231103 | 134600 | 6110691850 | 22100 | 22050 | 22100 | 22050 | 513 |
| 350 | 20231103 | 134500 | 6099379650 | 22050 | 22050 | 22050 | 22050 | 364 |
| 351 | 20231103 | 134400 | 6091353450 | 22050 | 22150 | 22150 | 22050 | 1006 |
| 352 | 20231103 | 134300 | 6069129800 | 22100 | 22150 | 22150 | 22100 | 47 |
| 353 | 20231103 | 134200 | 6068089000 | 22100 | 22100 | 22100 | 22100 | 3 |
| 354 | 20231103 | 134100 | 6068022700 | 22150 | 22150 | 22150 | 22100 | 164 |
| 355 | 20231103 | 134000 | 6064398150 | 22150 | 22150 | 22150 | 22150 | 101 |
| 356 | 20231103 | 133900 | 6062161000 | 22150 | 22100 | 22150 | 22100 | 194 |
| 357 | 20231103 | 133800 | 6057873000 | 22100 | 22100 | 22150 | 22100 | 246 |
| 358 | 20231103 | 133700 | 6052432450 | 22150 | 22100 | 22150 | 22100 | 58 |
| 359 | 20231103 | 133600 | 6051148750 | 22150 | 22100 | 22150 | 22100 | 54 |
| 360 | 20231103 | 133500 | 6049953900 | 22100 | 22100 | 22100 | 22100 | 10 |
| 361 | 20231103 | 133400 | 6049732900 | 22150 | 22100 | 22150 | 22100 | 251 |
| 362 | 20231103 | 133300 | 6044183250 | 22150 | 22150 | 22150 | 22150 | 130 |
| 363 | 20231103 | 133200 | 6041303750 | 22150 | 22150 | 22150 | 22150 | 1 |
| 364 | 20231103 | 133100 | 6041281600 | 22150 | 22150 | 22150 | 22100 | 62 |
| 365 | 20231103 | 133000 | 6039909200 | 22150 | 22150 | 22150 | 22150 | 77 |
| 366 | 20231103 | 132900 | 6038203650 | 22100 | 22100 | 22100 | 22050 | 927 |
| 367 | 20231103 | 132800 | 6017717450 | 22100 | 22100 | 22100 | 22100 | 31 |
| 368 | 20231103 | 132700 | 6017032350 | 22050 | 22100 | 22100 | 22050 | 48 |
| 369 | 20231103 | 132600 | 6015972450 | 22100 | 22100 | 22100 | 22100 | 42 |
| 370 | 20231103 | 132500 | 6015044250 | 22050 | 22100 | 22100 | 22050 | 6 |
| 371 | 20231103 | 132400 | 6014911750 | 22100 | 22100 | 22100 | 22050 | 188 |
| 372 | 20231103 | 132300 | 6010758500 | 22100 | 22050 | 22100 | 22050 | 10 |
| 373 | 20231103 | 132200 | 6010537950 | 22050 | 22050 | 22100 | 22050 | 224 |
| 374 | 20231103 | 132100 | 6005598550 | 22100 | 22050 | 22100 | 22050 | 602 |
| 375 | 20231103 | 132000 | 5992320100 | 22050 | 22050 | 22050 | 22050 | 471 |
| 376 | 20231103 | 131900 | 5981934550 | 22050 | 22050 | 22050 | 22050 | 385 |
| 377 | 20231103 | 131800 | 5973445300 | 22100 | 22100 | 22100 | 22100 | 5 |
| 378 | 20231103 | 131700 | 5973334800 | 22100 | 22050 | 22100 | 22050 | 50 |
| 379 | 20231103 | 131600 | 5972230250 | 22100 | 22050 | 22100 | 22050 | 555 |
| 380 | 20231103 | 131500 | 5959991350 | 22100 | 22050 | 22100 | 22050 | 226 |
| 381 | 20231103 | 131400 | 5954996850 | 22050 | 22100 | 22100 | 22050 | 24 |
| 382 | 20231103 | 131300 | 5954467350 | 22100 | 22100 | 22100 | 22100 | 59 |
| 383 | 20231103 | 131200 | 5953163450 | 22100 | 22100 | 22100 | 22100 | 44 |
| 384 | 20231103 | 131100 | 5952191050 | 22050 | 22050 | 22050 | 22050 | 3 |
| 385 | 20231103 | 131000 | 5952124900 | 22050 | 22100 | 22100 | 22050 | 21 |
| 386 | 20231103 | 130900 | 5951661700 | 22100 | 22050 | 22100 | 22050 | 46 |
| 387 | 20231103 | 130800 | 5950646100 | 22050 | 22100 | 22100 | 22050 | 300 |
| 388 | 20231103 | 130700 | 5944018600 | 22100 | 22100 | 22100 | 22100 | 54 |
| 389 | 20231103 | 130600 | 5942825200 | 22100 | 22100 | 22100 | 22100 | 209 |
| 390 | 20231103 | 130500 | 5938206300 | 22100 | 22050 | 22100 | 22050 | 368 |
| 391 | 20231103 | 130400 | 5930074050 | 22100 | 22100 | 22100 | 22100 | 2355 |
| 392 | 20231103 | 130300 | 5878028550 | 22100 | 22100 | 22150 | 22100 | 627 |
| 393 | 20231103 | 130200 | 5864147200 | 22100 | 22150 | 22150 | 22100 | 22 |
| 394 | 20231103 | 130100 | 5863660800 | 22150 | 22150 | 22150 | 22150 | 0 |
| 395 | 20231103 | 130000 | 5863660800 | 22150 | 22150 | 22150 | 22150 | 37 |
| 396 | 20231103 | 125900 | 5862841250 | 22150 | 22150 | 22150 | 22150 | 66 |
| 397 | 20231103 | 125800 | 5861379350 | 22150 | 22150 | 22150 | 22150 | 143 |
| 398 | 20231103 | 125700 | 5858211900 | 22150 | 22150 | 22150 | 22100 | 66 |
| 399 | 20231103 | 125600 | 5856750900 | 22150 | 22150 | 22150 | 22150 | 10 |
| 400 | 20231103 | 125500 | 5856529400 | 22150 | 22150 | 22150 | 22150 | 18 |
| 401 | 20231103 | 125400 | 5856130700 | 22150 | 22150 | 22150 | 22100 | 212 |
| 402 | 20231103 | 125300 | 5851441350 | 22150 | 22150 | 22150 | 22100 | 2473 |
| 403 | 20231103 | 125200 | 5796677000 | 22150 | 22150 | 22150 | 22150 | 11 |
| 404 | 20231103 | 125100 | 5796433350 | 22100 | 22150 | 22150 | 22100 | 36 |
| 405 | 20231103 | 125000 | 5795636950 | 22150 | 22150 | 22150 | 22150 | 202 |
| 406 | 20231103 | 124900 | 5791162650 | 22150 | 22200 | 22200 | 22150 | 456 |
| 407 | 20231103 | 124800 | 5781061850 | 22200 | 22200 | 22200 | 22150 | 2265 |
| 408 | 20231103 | 124700 | 5730783350 | 22200 | 22200 | 22200 | 22200 | 58 |
| 409 | 20231103 | 124600 | 5729495750 | 22200 | 22200 | 22200 | 22200 | 31 |
| 410 | 20231103 | 124500 | 5728807550 | 22200 | 22200 | 22200 | 22200 | 22 |
| 411 | 20231103 | 124400 | 5728319150 | 22200 | 22150 | 22200 | 22150 | 20 |
| 412 | 20231103 | 124300 | 5727876100 | 22200 | 22150 | 22200 | 22150 | 229 |
| 413 | 20231103 | 124200 | 5722800600 | 22200 | 22200 | 22200 | 22200 | 22 |
| 414 | 20231103 | 124100 | 5722312200 | 22150 | 22200 | 22200 | 22150 | 53 |
| 415 | 20231103 | 124000 | 5721136500 | 22200 | 22200 | 22200 | 22200 | 14 |
| 416 | 20231103 | 123900 | 5720825700 | 22150 | 22150 | 22150 | 22150 | 35 |
| 417 | 20231103 | 123800 | 5720050450 | 22150 | 22150 | 22150 | 22150 | 34 |
| 418 | 20231103 | 123700 | 5719297350 | 22200 | 22150 | 22200 | 22150 | 765 |
| 419 | 20231103 | 123600 | 5702352550 | 22100 | 22100 | 22100 | 22100 | 100 |
| 420 | 20231103 | 123500 | 5700142550 | 22100 | 22100 | 22150 | 22100 | 42 |
| 421 | 20231103 | 123400 | 5699213200 | 22100 | 22150 | 22150 | 22100 | 243 |
| 422 | 20231103 | 123300 | 5693831650 | 22150 | 22200 | 22200 | 22150 | 316 |
| 423 | 20231103 | 123200 | 5686831450 | 22200 | 22200 | 22200 | 22200 | 716 |
| 424 | 20231103 | 123100 | 5670936250 | 22200 | 22200 | 22200 | 22200 | 362 |
| 425 | 20231103 | 123000 | 5662899850 | 22200 | 22250 | 22250 | 22200 | 106 |
| 426 | 20231103 | 122900 | 5660544750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 427 | 20231103 | 122800 | 5660544750 | 22250 | 22200 | 22250 | 22200 | 101 |
| 428 | 20231103 | 122700 | 5658302500 | 22200 | 22250 | 22250 | 22200 | 119 |
| 429 | 20231103 | 122600 | 5655660050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 430 | 20231103 | 122500 | 5655660050 | 22250 | 22250 | 22250 | 22250 | 352 |
| 431 | 20231103 | 122400 | 5647828050 | 22250 | 22250 | 22250 | 22250 | 676 |
| 432 | 20231103 | 122300 | 5632787050 | 22250 | 22250 | 22250 | 22250 | 50 |
| 433 | 20231103 | 122200 | 5631674550 | 22250 | 22200 | 22250 | 22200 | 787 |
| 434 | 20231103 | 122100 | 5614187300 | 22200 | 22200 | 22200 | 22200 | 35 |
| 435 | 20231103 | 122000 | 5613410300 | 22200 | 22200 | 22200 | 22200 | 1047 |
| 436 | 20231103 | 121900 | 5590166900 | 22200 | 22200 | 22200 | 22200 | 729 |
| 437 | 20231103 | 121800 | 5573983100 | 22200 | 22200 | 22250 | 22200 | 148 |
| 438 | 20231103 | 121700 | 5570697300 | 22250 | 22250 | 22250 | 22250 | 0 |
| 439 | 20231103 | 121600 | 5570697300 | 22250 | 22250 | 22250 | 22200 | 117 |
| 440 | 20231103 | 121500 | 5568094800 | 22200 | 22150 | 22200 | 22150 | 1482 |
| 441 | 20231103 | 121400 | 5535206950 | 22150 | 22150 | 22150 | 22150 | 5 |
| 442 | 20231103 | 121300 | 5535096200 | 22150 | 22200 | 22200 | 22150 | 1812 |
| 443 | 20231103 | 121200 | 5494882200 | 22250 | 22200 | 22250 | 22200 | 153 |
| 444 | 20231103 | 121100 | 5491483450 | 22200 | 22200 | 22200 | 22200 | 8 |
| 445 | 20231103 | 121000 | 5491305850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 446 | 20231103 | 120900 | 5491305850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 447 | 20231103 | 120800 | 5491305850 | 22250 | 22250 | 22250 | 22250 | 5 |
| 448 | 20231103 | 120700 | 5491194600 | 22250 | 22250 | 22250 | 22250 | 270 |
| 449 | 20231103 | 120600 | 5485187100 | 22250 | 22200 | 22250 | 22200 | 276 |
| 450 | 20231103 | 120500 | 5479049600 | 22250 | 22200 | 22250 | 22200 | 373 |
| 451 | 20231103 | 120400 | 5470765550 | 22250 | 22200 | 22250 | 22200 | 3180 |
| 452 | 20231103 | 120300 | 5400169500 | 22200 | 22150 | 22200 | 22150 | 144 |
| 453 | 20231103 | 120200 | 5396977800 | 22150 | 22150 | 22200 | 22150 | 61 |
| 454 | 20231103 | 120100 | 5395626100 | 22150 | 22150 | 22150 | 22150 | 18 |
| 455 | 20231103 | 120000 | 5395227400 | 22200 | 22150 | 22200 | 22150 | 16 |
| 456 | 20231103 | 115900 | 5394872950 | 22200 | 22200 | 22200 | 22200 | 42 |
| 457 | 20231103 | 115800 | 5393940550 | 22150 | 22150 | 22150 | 22150 | 4 |
| 458 | 20231103 | 115700 | 5393851950 | 22150 | 22200 | 22200 | 22150 | 21 |
| 459 | 20231103 | 115600 | 5393385900 | 22150 | 22100 | 22150 | 22100 | 1716 |
| 460 | 20231103 | 115500 | 5355377400 | 22100 | 22100 | 22100 | 22100 | 52 |
| 461 | 20231103 | 115400 | 5354228200 | 22150 | 22150 | 22150 | 22150 | 89 |
| 462 | 20231103 | 115300 | 5352256850 | 22100 | 22150 | 22150 | 22100 | 53 |
| 463 | 20231103 | 115200 | 5351083200 | 22150 | 22100 | 22150 | 22100 | 76 |
| 464 | 20231103 | 115100 | 5349403500 | 22100 | 22100 | 22100 | 22100 | 559 |
| 465 | 20231103 | 115000 | 5337049600 | 22050 | 22050 | 22050 | 22050 | 43 |
| 466 | 20231103 | 114900 | 5336101450 | 22050 | 22150 | 22150 | 22050 | 3026 |
| 467 | 20231103 | 114800 | 5269276300 | 22150 | 22100 | 22150 | 22100 | 2 |
| 468 | 20231103 | 114700 | 5269232050 | 22100 | 22100 | 22150 | 22100 | 209 |
| 469 | 20231103 | 114600 | 5264608150 | 22150 | 22150 | 22150 | 22150 | 41 |
| 470 | 20231103 | 114500 | 5263700000 | 22150 | 22150 | 22150 | 22150 | 511 |
| 471 | 20231103 | 114400 | 5252381350 | 22150 | 22150 | 22150 | 22150 | 15 |
| 472 | 20231103 | 114300 | 5252049100 | 22150 | 22150 | 22150 | 22150 | 32 |
| 473 | 20231103 | 114200 | 5251340300 | 22150 | 22150 | 22150 | 22150 | 255 |
| 474 | 20231103 | 114100 | 5245692050 | 22150 | 22150 | 22150 | 22150 | 2 |
| 475 | 20231103 | 114000 | 5245647750 | 22200 | 22150 | 22200 | 22150 | 250 |
| 476 | 20231103 | 113900 | 5240107750 | 22150 | 22150 | 22150 | 22150 | 20 |
| 477 | 20231103 | 113800 | 5239664750 | 22150 | 22100 | 22150 | 22100 | 239 |
| 478 | 20231103 | 113700 | 5234374350 | 22150 | 22150 | 22150 | 22150 | 160 |
| 479 | 20231103 | 113600 | 5230830350 | 22150 | 22150 | 22150 | 22150 | 183 |
| 480 | 20231103 | 113500 | 5226776900 | 22200 | 22200 | 22200 | 22200 | 51 |
| 481 | 20231103 | 113400 | 5225644700 | 22200 | 22100 | 22200 | 22100 | 19 |
| 482 | 20231103 | 113300 | 5225224700 | 22150 | 22150 | 22150 | 22150 | 1101 |
| 483 | 20231103 | 113200 | 5200837550 | 22200 | 22200 | 22200 | 22200 | 6 |
| 484 | 20231103 | 113100 | 5200704350 | 22200 | 22150 | 22200 | 22150 | 126 |
| 485 | 20231103 | 113000 | 5197913350 | 22150 | 22150 | 22150 | 22150 | 88 |
| 486 | 20231103 | 112900 | 5195964150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 487 | 20231103 | 112800 | 5195964150 | 22150 | 22200 | 22200 | 22150 | 104 |
| 488 | 20231103 | 112700 | 5193660350 | 22150 | 22200 | 22200 | 22150 | 430 |
| 489 | 20231103 | 112600 | 5184128350 | 22200 | 22200 | 22200 | 22100 | 3290 |
| 490 | 20231103 | 112500 | 5111199450 | 22200 | 22200 | 22200 | 22200 | 26 |
| 491 | 20231103 | 112400 | 5110622250 | 22250 | 22250 | 22250 | 22200 | 191 |
| 492 | 20231103 | 112300 | 5106377500 | 22250 | 22200 | 22250 | 22200 | 620 |
| 493 | 20231103 | 112200 | 5092587500 | 22200 | 22250 | 22250 | 22200 | 9 |
| 494 | 20231103 | 112100 | 5092387450 | 22200 | 22250 | 22250 | 22200 | 5 |
| 495 | 20231103 | 112000 | 5092276350 | 22250 | 22250 | 22250 | 22250 | 1 |
| 496 | 20231103 | 111900 | 5092254100 | 22250 | 22200 | 22250 | 22200 | 446 |
| 497 | 20231103 | 111800 | 5082350350 | 22200 | 22200 | 22200 | 22150 | 747 |
| 498 | 20231103 | 111700 | 5065769400 | 22200 | 22250 | 22250 | 22200 | 1146 |
| 499 | 20231103 | 111600 | 5040328100 | 22200 | 22200 | 22200 | 22200 | 1455 |
| 500 | 20231103 | 111500 | 5008027100 | 22200 | 22200 | 22200 | 22200 | 155 |
| 501 | 20231103 | 111400 | 5004586100 | 22200 | 22150 | 22200 | 22150 | 23 |
| 502 | 20231103 | 111300 | 5004076000 | 22150 | 22150 | 22150 | 22150 | 394 |
| 503 | 20231103 | 111200 | 4995348900 | 22150 | 22200 | 22200 | 22150 | 531 |
| 504 | 20231103 | 111100 | 4983584300 | 22150 | 22150 | 22150 | 22150 | 5 |
| 505 | 20231103 | 111000 | 4983473550 | 22200 | 22200 | 22200 | 22200 | 134 |
| 506 | 20231103 | 110900 | 4980498750 | 22200 | 22100 | 22200 | 22100 | 192 |
| 507 | 20231103 | 110800 | 4976250350 | 22100 | 22150 | 22200 | 22100 | 854 |
| 508 | 20231103 | 110700 | 4957357800 | 22150 | 22150 | 22150 | 22150 | 15 |
| 509 | 20231103 | 110600 | 4957025550 | 22150 | 22150 | 22200 | 22100 | 89 |
| 510 | 20231103 | 110500 | 4955054250 | 22150 | 22150 | 22150 | 22150 | 1011 |
| 511 | 20231103 | 110400 | 4932660600 | 22150 | 22200 | 22200 | 22150 | 18 |
| 512 | 20231103 | 110300 | 4932261150 | 22200 | 22200 | 22200 | 22100 | 17 |
| 513 | 20231103 | 110200 | 4931885250 | 22200 | 22150 | 22200 | 22150 | 53 |
| 514 | 20231103 | 110100 | 4930710850 | 22150 | 22200 | 22200 | 22150 | 2111 |
| 515 | 20231103 | 110000 | 4883950900 | 22200 | 22200 | 22200 | 22150 | 657 |
| 516 | 20231103 | 105900 | 4869376300 | 22250 | 22200 | 22250 | 22200 | 317 |
| 517 | 20231103 | 105800 | 4862337650 | 22250 | 22200 | 22250 | 22200 | 769 |
| 518 | 20231103 | 105700 | 4845265800 | 22150 | 22200 | 22200 | 22150 | 33 |
| 519 | 20231103 | 105600 | 4844534800 | 22200 | 22200 | 22200 | 22150 | 207 |
| 520 | 20231103 | 105500 | 4839939500 | 22200 | 22150 | 22200 | 22150 | 38 |
| 521 | 20231103 | 105400 | 4839095950 | 22150 | 22150 | 22150 | 22150 | 0 |
| 522 | 20231103 | 105300 | 4839095950 | 22150 | 22200 | 22200 | 22150 | 272 |
| 523 | 20231103 | 105200 | 4833059050 | 22200 | 22200 | 22200 | 22150 | 1083 |
| 524 | 20231103 | 105100 | 4809016950 | 22200 | 22150 | 22200 | 22150 | 313 |
| 525 | 20231103 | 105000 | 4802083950 | 22150 | 22150 | 22150 | 22150 | 25 |
| 526 | 20231103 | 104900 | 4801530200 | 22150 | 22150 | 22150 | 22150 | 0 |
| 527 | 20231103 | 104800 | 4801530200 | 22150 | 22100 | 22150 | 22100 | 1548 |
| 528 | 20231103 | 104700 | 4767245550 | 22100 | 22150 | 22150 | 22100 | 175 |
| 529 | 20231103 | 104600 | 4763376450 | 22100 | 22100 | 22100 | 22100 | 42 |
| 530 | 20231103 | 104500 | 4762448250 | 22150 | 22150 | 22150 | 22150 | 42 |
| 531 | 20231103 | 104400 | 4761517950 | 22150 | 22150 | 22150 | 22100 | 4 |
| 532 | 20231103 | 104300 | 4761429400 | 22150 | 22150 | 22150 | 22150 | 103 |
| 533 | 20231103 | 104200 | 4759147950 | 22150 | 22100 | 22150 | 22100 | 63 |
| 534 | 20231103 | 104100 | 4757753200 | 22150 | 22100 | 22150 | 22100 | 45 |
| 535 | 20231103 | 104000 | 4756757400 | 22150 | 22150 | 22150 | 22100 | 35 |
| 536 | 20231103 | 103900 | 4755982650 | 22150 | 22150 | 22150 | 22150 | 131 |
| 537 | 20231103 | 103800 | 4753081000 | 22150 | 22150 | 22150 | 22100 | 27 |
| 538 | 20231103 | 103700 | 4752483800 | 22150 | 22100 | 22150 | 22100 | 818 |
| 539 | 20231103 | 103600 | 4734404800 | 22100 | 22100 | 22100 | 22100 | 445 |
| 540 | 20231103 | 103500 | 4724570300 | 22100 | 22100 | 22100 | 22100 | 327 |
| 541 | 20231103 | 103400 | 4717343600 | 22100 | 22050 | 22100 | 22050 | 369 |
| 542 | 20231103 | 103300 | 4709197150 | 22050 | 22100 | 22100 | 22050 | 166 |
| 543 | 20231103 | 103200 | 4705531550 | 22050 | 22100 | 22100 | 22050 | 82 |
| 544 | 20231103 | 103100 | 4703721350 | 22100 | 22100 | 22100 | 22100 | 1267 |
| 545 | 20231103 | 103000 | 4675720650 | 22100 | 22100 | 22150 | 22100 | 119 |
| 546 | 20231103 | 102900 | 4673090700 | 22150 | 22100 | 22150 | 22100 | 781 |
| 547 | 20231103 | 102800 | 4655830500 | 22150 | 22150 | 22150 | 22100 | 41 |
| 548 | 20231103 | 102700 | 4654923250 | 22150 | 22100 | 22150 | 22100 | 457 |
| 549 | 20231103 | 102600 | 4644823500 | 22100 | 22150 | 22150 | 22100 | 1047 |
| 550 | 20231103 | 102500 | 4621645950 | 22150 | 22250 | 22300 | 22150 | 9400 |
| 551 | 20231103 | 102400 | 4412947350 | 22200 | 22250 | 22250 | 22200 | 337 |
| 552 | 20231103 | 102300 | 4405464500 | 22200 | 22200 | 22250 | 22200 | 584 |
| 553 | 20231103 | 102200 | 4392474200 | 22250 | 22250 | 22250 | 22200 | 354 |
| 554 | 20231103 | 102100 | 4384600250 | 22250 | 22250 | 22250 | 22250 | 80 |
| 555 | 20231103 | 102000 | 4382820250 | 22200 | 22200 | 22250 | 22200 | 99 |
| 556 | 20231103 | 101900 | 4380619400 | 22200 | 22250 | 22250 | 22200 | 59 |
| 557 | 20231103 | 101800 | 4379307400 | 22250 | 22250 | 22250 | 22250 | 37 |
| 558 | 20231103 | 101700 | 4378484150 | 22250 | 22250 | 22250 | 22200 | 307 |
| 559 | 20231103 | 101600 | 4371661000 | 22200 | 22250 | 22250 | 22150 | 1643 |
| 560 | 20231103 | 101500 | 4335204750 | 22250 | 22300 | 22300 | 22250 | 916 |
| 561 | 20231103 | 101400 | 4314805750 | 22300 | 22350 | 22350 | 22300 | 545 |
| 562 | 20231103 | 101300 | 4302648050 | 22350 | 22250 | 22350 | 22250 | 3197 |
| 563 | 20231103 | 101200 | 4231325000 | 22300 | 22250 | 22300 | 22250 | 50 |
| 564 | 20231103 | 101100 | 4230211350 | 22300 | 22250 | 22300 | 22250 | 311 |
| 565 | 20231103 | 101000 | 4223280250 | 22300 | 22250 | 22300 | 22250 | 308 |
| 566 | 20231103 | 100900 | 4216422950 | 22250 | 22200 | 22300 | 22200 | 1026 |
| 567 | 20231103 | 100800 | 4193599500 | 22200 | 22250 | 22250 | 22200 | 55 |
| 568 | 20231103 | 100700 | 4192377250 | 22250 | 22300 | 22300 | 22250 | 82 |
| 569 | 20231103 | 100600 | 4190552100 | 22300 | 22250 | 22300 | 22250 | 1829 |
| 570 | 20231103 | 100500 | 4149842450 | 22250 | 22250 | 22300 | 22250 | 558 |
| 571 | 20231103 | 100400 | 4137421550 | 22300 | 22250 | 22300 | 22200 | 2374 |
| 572 | 20231103 | 100300 | 4084612700 | 22200 | 22150 | 22250 | 22150 | 5320 |
| 573 | 20231103 | 100200 | 3966539650 | 22150 | 22150 | 22200 | 22150 | 741 |
| 574 | 20231103 | 100100 | 3950126400 | 22150 | 22150 | 22150 | 22100 | 933 |
| 575 | 20231103 | 100000 | 3929461050 | 22150 | 22200 | 22200 | 22100 | 1137 |
| 576 | 20231103 | 095900 | 3904270000 | 22200 | 22050 | 22200 | 22050 | 4113 |
| 577 | 20231103 | 095800 | 3813327200 | 22050 | 22000 | 22050 | 22000 | 1598 |
| 578 | 20231103 | 095700 | 3778144950 | 21950 | 21950 | 21950 | 21950 | 639 |
| 579 | 20231103 | 095600 | 3764118900 | 21900 | 21950 | 21950 | 21900 | 264 |
| 580 | 20231103 | 095500 | 3758329150 | 21950 | 21950 | 21950 | 21900 | 223 |
| 581 | 20231103 | 095400 | 3753434850 | 21900 | 21800 | 21900 | 21800 | 2081 |
| 582 | 20231103 | 095300 | 3707931200 | 21800 | 21800 | 21850 | 21800 | 467 |
| 583 | 20231103 | 095200 | 3697744400 | 21800 | 21850 | 21850 | 21800 | 115 |
| 584 | 20231103 | 095100 | 3695234200 | 21800 | 21800 | 21850 | 21800 | 704 |
| 585 | 20231103 | 095000 | 3679879750 | 21850 | 21900 | 21900 | 21850 | 820 |
| 586 | 20231103 | 094900 | 3661957150 | 21850 | 21850 | 21900 | 21850 | 453 |
| 587 | 20231103 | 094800 | 3652048550 | 21900 | 21900 | 21950 | 21850 | 423 |
| 588 | 20231103 | 094700 | 3642788250 | 21900 | 21850 | 21900 | 21850 | 869 |
| 589 | 20231103 | 094600 | 3623800450 | 21850 | 21900 | 21900 | 21850 | 387 |
| 590 | 20231103 | 094500 | 3615341200 | 21950 | 21900 | 21950 | 21850 | 1514 |
| 591 | 20231103 | 094400 | 3582235600 | 21850 | 21900 | 21900 | 21850 | 4352 |
| 592 | 20231103 | 094300 | 3487127600 | 21950 | 22000 | 22000 | 21900 | 2251 |
| 593 | 20231103 | 094200 | 3437822850 | 21900 | 21950 | 22000 | 21900 | 4124 |
| 594 | 20231103 | 094100 | 3347413950 | 21950 | 21950 | 22000 | 21950 | 744 |
| 595 | 20231103 | 094000 | 3331082150 | 21950 | 22050 | 22050 | 21950 | 5661 |
| 596 | 20231103 | 093900 | 3206462600 | 22100 | 22100 | 22150 | 22100 | 1168 |
| 597 | 20231103 | 093800 | 3180649700 | 22100 | 22150 | 22150 | 22100 | 295 |
| 598 | 20231103 | 093700 | 3174129450 | 22200 | 22200 | 22200 | 22100 | 332 |
| 599 | 20231103 | 093600 | 3166773450 | 22200 | 22250 | 22250 | 22100 | 1543 |
| 600 | 20231103 | 093500 | 3132514600 | 22250 | 22100 | 22250 | 22100 | 3676 |
| 601 | 20231103 | 093400 | 3051085950 | 22050 | 22000 | 22100 | 22000 | 923 |
| 602 | 20231103 | 093300 | 3030743150 | 22050 | 22050 | 22050 | 22000 | 538 |
| 603 | 20231103 | 093200 | 3018884550 | 22000 | 22050 | 22100 | 22000 | 1505 |
| 604 | 20231103 | 093100 | 2985726050 | 22050 | 21950 | 22050 | 21950 | 2772 |
| 605 | 20231103 | 093000 | 2924741450 | 21950 | 22000 | 22000 | 21950 | 4153 |
| 606 | 20231103 | 092900 | 2833409050 | 22000 | 22000 | 22000 | 22000 | 3647 |
| 607 | 20231103 | 092800 | 2753175050 | 22000 | 22050 | 22100 | 22000 | 1134 |
| 608 | 20231103 | 092700 | 2728203750 | 22050 | 22050 | 22150 | 22050 | 1056 |
| 609 | 20231103 | 092600 | 2704918800 | 22050 | 22050 | 22100 | 22050 | 2911 |
| 610 | 20231103 | 092500 | 2640631200 | 22000 | 22100 | 22100 | 22000 | 2983 |
| 611 | 20231103 | 092400 | 2574753800 | 22000 | 22100 | 22100 | 22000 | 5489 |
| 612 | 20231103 | 092300 | 2453685750 | 22100 | 22100 | 22150 | 22100 | 541 |
| 613 | 20231103 | 092200 | 2441721300 | 22100 | 22150 | 22150 | 22100 | 1127 |
| 614 | 20231103 | 092100 | 2416773150 | 22150 | 22150 | 22200 | 22100 | 3464 |
| 615 | 20231103 | 092000 | 2340009150 | 22200 | 22200 | 22250 | 22150 | 779 |
| 616 | 20231103 | 091900 | 2322704500 | 22250 | 22150 | 22250 | 22150 | 7610 |
| 617 | 20231103 | 091800 | 2154071900 | 22100 | 22200 | 22200 | 22100 | 3360 |
| 618 | 20231103 | 091700 | 2079751250 | 22150 | 22300 | 22300 | 22150 | 2131 |
| 619 | 20231103 | 091600 | 2032406750 | 22350 | 22350 | 22400 | 22250 | 1557 |
| 620 | 20231103 | 091500 | 1997630750 | 22300 | 22250 | 22300 | 22200 | 1805 |
| 621 | 20231103 | 091400 | 1957441650 | 22250 | 22200 | 22250 | 22200 | 805 |
| 622 | 20231103 | 091300 | 1939532500 | 22150 | 22100 | 22250 | 22050 | 4831 |
| 623 | 20231103 | 091200 | 1832453250 | 22100 | 22150 | 22200 | 22100 | 1848 |
| 624 | 20231103 | 091100 | 1791592100 | 22100 | 22150 | 22200 | 22050 | 2902 |
| 625 | 20231103 | 091000 | 1727286850 | 22100 | 22000 | 22150 | 21950 | 1507 |
| 626 | 20231103 | 090900 | 1694099900 | 22000 | 22200 | 22200 | 22000 | 10515 |
| 627 | 20231103 | 090800 | 1461748550 | 22200 | 22200 | 22200 | 22100 | 2074 |
| 628 | 20231103 | 090700 | 1415843950 | 22200 | 22100 | 22200 | 22100 | 2352 |
| 629 | 20231103 | 090600 | 1363751650 | 22150 | 21900 | 22150 | 21900 | 1967 |
| 630 | 20231103 | 090500 | 1320451850 | 21950 | 21950 | 22100 | 21850 | 3491 |
| 631 | 20231103 | 090400 | 1243880950 | 22000 | 21900 | 22100 | 21800 | 3061 |
| 632 | 20231103 | 090300 | 1176713150 | 21900 | 22150 | 22250 | 21900 | 12756 |
| 633 | 20231103 | 090200 | 895320650 | 22100 | 22250 | 22250 | 22000 | 9896 |
| 634 | 20231103 | 090100 | 676494500 | 22250 | 22400 | 22450 | 22200 | 7186 |
| 635 | 20231103 | 090000 | 516022850 | 22450 | 22500 | 22550 | 22400 | 22950 |