31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 192700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 10883 |
| 3 | 20231102 | 192600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 4 | 20231102 | 192500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 5 | 20231102 | 192400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 6 | 20231102 | 192300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 7 | 20231102 | 192200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 8 | 20231102 | 192100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 9 | 20231102 | 192000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 10 | 20231102 | 191900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 11 | 20231102 | 191800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 12 | 20231102 | 191700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 13 | 20231102 | 191600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 14 | 20231102 | 191500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 15 | 20231102 | 191400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 16 | 20231102 | 191300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 17 | 20231102 | 191200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 18 | 20231102 | 191100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 19 | 20231102 | 191000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 20 | 20231102 | 190900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 21 | 20231102 | 190800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 22 | 20231102 | 190700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 23 | 20231102 | 190600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 24 | 20231102 | 190500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 25 | 20231102 | 190400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 26 | 20231102 | 190300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 27 | 20231102 | 190200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 28 | 20231102 | 190100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 29 | 20231102 | 190000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 30 | 20231102 | 185900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 31 | 20231102 | 185800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 32 | 20231102 | 185700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 10883 |
| 33 | 20231102 | 185600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 34 | 20231102 | 185500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 35 | 20231102 | 185400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 36 | 20231102 | 185300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 37 | 20231102 | 185200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 38 | 20231102 | 185100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 39 | 20231102 | 185000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 40 | 20231102 | 184900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 41 | 20231102 | 184800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 42 | 20231102 | 184700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 43 | 20231102 | 184600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 44 | 20231102 | 184500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 45 | 20231102 | 184400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 46 | 20231102 | 184300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 47 | 20231102 | 184200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 48 | 20231102 | 184100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 49 | 20231102 | 184000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 50 | 20231102 | 183900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 51 | 20231102 | 183800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 52 | 20231102 | 183700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 53 | 20231102 | 183600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 54 | 20231102 | 183500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 55 | 20231102 | 183400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 56 | 20231102 | 183300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 57 | 20231102 | 183200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 58 | 20231102 | 183100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 59 | 20231102 | 183000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 60 | 20231102 | 182900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 61 | 20231102 | 182800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 62 | 20231102 | 182700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 10883 |
| 63 | 20231102 | 182600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 64 | 20231102 | 182500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 65 | 20231102 | 182400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 66 | 20231102 | 182300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 67 | 20231102 | 182200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 68 | 20231102 | 182100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 69 | 20231102 | 182000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 70 | 20231102 | 181900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 71 | 20231102 | 181800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 72 | 20231102 | 181700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 73 | 20231102 | 181600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 74 | 20231102 | 181500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 75 | 20231102 | 181400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 76 | 20231102 | 181300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 77 | 20231102 | 181200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 78 | 20231102 | 181100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 79 | 20231102 | 181000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 80 | 20231102 | 180900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 81 | 20231102 | 180800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 82 | 20231102 | 180700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 83 | 20231102 | 180600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 84 | 20231102 | 180500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 85 | 20231102 | 180400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 86 | 20231102 | 180300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 87 | 20231102 | 180200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 88 | 20231102 | 180100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 89 | 20231102 | 180000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 90 | 20231102 | 175900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 91 | 20231102 | 175800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 92 | 20231102 | 175700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 10883 |
| 93 | 20231102 | 175600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 94 | 20231102 | 175500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 95 | 20231102 | 175400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 96 | 20231102 | 175300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 97 | 20231102 | 175200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 98 | 20231102 | 175100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 99 | 20231102 | 175000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 100 | 20231102 | 174900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 101 | 20231102 | 174800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 102 | 20231102 | 174700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 103 | 20231102 | 174600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 104 | 20231102 | 174500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 105 | 20231102 | 174400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 106 | 20231102 | 174300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 107 | 20231102 | 174200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 108 | 20231102 | 174100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 109 | 20231102 | 174000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 110 | 20231102 | 173900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 111 | 20231102 | 173800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 112 | 20231102 | 173700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 113 | 20231102 | 173600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 114 | 20231102 | 173500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 115 | 20231102 | 173400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 116 | 20231102 | 173300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 117 | 20231102 | 173200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 118 | 20231102 | 173100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 119 | 20231102 | 173000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 120 | 20231102 | 172900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 121 | 20231102 | 172800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 122 | 20231102 | 172700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 10883 |
| 123 | 20231102 | 172600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 124 | 20231102 | 172500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 125 | 20231102 | 172400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 126 | 20231102 | 172300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 127 | 20231102 | 172200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 128 | 20231102 | 172100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 129 | 20231102 | 172000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 130 | 20231102 | 171900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 131 | 20231102 | 171800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 132 | 20231102 | 171700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 133 | 20231102 | 171600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 134 | 20231102 | 171500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 135 | 20231102 | 171400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 136 | 20231102 | 171300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 137 | 20231102 | 171200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 138 | 20231102 | 171100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 139 | 20231102 | 171000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 140 | 20231102 | 170900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 141 | 20231102 | 170800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 142 | 20231102 | 170700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 143 | 20231102 | 170600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 144 | 20231102 | 170500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 145 | 20231102 | 170400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 146 | 20231102 | 170300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 147 | 20231102 | 170200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 148 | 20231102 | 170100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 149 | 20231102 | 170000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 150 | 20231102 | 165900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 151 | 20231102 | 165800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 152 | 20231102 | 165700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 10883 |
| 153 | 20231102 | 165600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 154 | 20231102 | 165500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 155 | 20231102 | 165400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 156 | 20231102 | 165300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 157 | 20231102 | 165200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 158 | 20231102 | 165100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 159 | 20231102 | 165000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 160 | 20231102 | 164900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 161 | 20231102 | 164800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 162 | 20231102 | 164700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 163 | 20231102 | 164600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 164 | 20231102 | 164500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 165 | 20231102 | 164400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 166 | 20231102 | 164300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 167 | 20231102 | 164200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 168 | 20231102 | 164100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 169 | 20231102 | 164000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 170 | 20231102 | 163900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 171 | 20231102 | 163800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 172 | 20231102 | 163700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 173 | 20231102 | 163600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 174 | 20231102 | 163500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 175 | 20231102 | 163400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 176 | 20231102 | 163300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 177 | 20231102 | 163200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 178 | 20231102 | 163100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 179 | 20231102 | 163000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 180 | 20231102 | 162900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 181 | 20231102 | 162800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 182 | 20231102 | 162700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 10883 |
| 183 | 20231102 | 162600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 184 | 20231102 | 162500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 185 | 20231102 | 162400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 186 | 20231102 | 162300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 187 | 20231102 | 162200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 188 | 20231102 | 162100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 189 | 20231102 | 162000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 190 | 20231102 | 161900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 191 | 20231102 | 161800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 192 | 20231102 | 161700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 193 | 20231102 | 161600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 194 | 20231102 | 161500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 195 | 20231102 | 161400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 196 | 20231102 | 161300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20231102 | 161200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 198 | 20231102 | 161100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 199 | 20231102 | 161000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 200 | 20231102 | 160900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 201 | 20231102 | 160800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 202 | 20231102 | 160700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 203 | 20231102 | 160600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 204 | 20231102 | 160500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 205 | 20231102 | 160400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 206 | 20231102 | 160300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 207 | 20231102 | 160200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 208 | 20231102 | 160100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 209 | 20231102 | 160000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 210 | 20231102 | 155900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 211 | 20231102 | 155800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 212 | 20231102 | 155700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 10883 |
| 213 | 20231102 | 155600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 214 | 20231102 | 155500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 215 | 20231102 | 155400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 216 | 20231102 | 155300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 217 | 20231102 | 155200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 218 | 20231102 | 155100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 219 | 20231102 | 155000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 220 | 20231102 | 154900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 221 | 20231102 | 154800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 222 | 20231102 | 154700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 223 | 20231102 | 154600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 224 | 20231102 | 154500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 225 | 20231102 | 154400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 226 | 20231102 | 154300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 227 | 20231102 | 154200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 228 | 20231102 | 154100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 229 | 20231102 | 154000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 230 | 20231102 | 153900 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 231 | 20231102 | 153800 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 232 | 20231102 | 153700 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 233 | 20231102 | 153600 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 234 | 20231102 | 153500 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 235 | 20231102 | 153400 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 236 | 20231102 | 153300 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 237 | 20231102 | 153200 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 238 | 20231102 | 153100 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 0 |
| 239 | 20231102 | 153000 | 3477951100 | 6780 | 6780 | 6780 | 6780 | 10883 |
| 240 | 20231102 | 152900 | 3404164360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 241 | 20231102 | 152800 | 3404164360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 242 | 20231102 | 152700 | 3404164360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 243 | 20231102 | 152600 | 3404164360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 244 | 20231102 | 152500 | 3404164360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 245 | 20231102 | 152400 | 3404164360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 246 | 20231102 | 152300 | 3404164360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 247 | 20231102 | 152200 | 3404164360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 248 | 20231102 | 152100 | 3404164360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 249 | 20231102 | 152000 | 3404164360 | 6760 | 6760 | 6760 | 6760 | 0 |
| 250 | 20231102 | 151900 | 3404164360 | 6760 | 6760 | 6770 | 6750 | 639 |
| 251 | 20231102 | 151800 | 3399845620 | 6770 | 6770 | 6770 | 6770 | 1028 |
| 252 | 20231102 | 151700 | 3392886060 | 6770 | 6760 | 6770 | 6760 | 512 |
| 253 | 20231102 | 151600 | 3389422630 | 6760 | 6760 | 6770 | 6750 | 595 |
| 254 | 20231102 | 151500 | 3385396280 | 6760 | 6750 | 6760 | 6750 | 956 |
| 255 | 20231102 | 151400 | 3378938720 | 6750 | 6750 | 6760 | 6750 | 918 |
| 256 | 20231102 | 151300 | 3372737280 | 6760 | 6750 | 6760 | 6750 | 237 |
| 257 | 20231102 | 151200 | 3371135200 | 6760 | 6750 | 6760 | 6750 | 182 |
| 258 | 20231102 | 151100 | 3369905070 | 6750 | 6750 | 6750 | 6750 | 937 |
| 259 | 20231102 | 151000 | 3363580320 | 6750 | 6750 | 6750 | 6750 | 320 |
| 260 | 20231102 | 150900 | 3361420320 | 6750 | 6750 | 6750 | 6750 | 417 |
| 261 | 20231102 | 150800 | 3358605570 | 6750 | 6750 | 6750 | 6740 | 650 |
| 262 | 20231102 | 150700 | 3354220070 | 6760 | 6750 | 6760 | 6740 | 2361 |
| 263 | 20231102 | 150600 | 3338265430 | 6750 | 6740 | 6750 | 6740 | 365 |
| 264 | 20231102 | 150500 | 3335804930 | 6740 | 6740 | 6740 | 6730 | 1773 |
| 265 | 20231102 | 150400 | 3323855140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 266 | 20231102 | 150300 | 3323855140 | 6740 | 6740 | 6740 | 6740 | 190 |
| 267 | 20231102 | 150200 | 3322574540 | 6750 | 6730 | 6750 | 6730 | 1938 |
| 268 | 20231102 | 150100 | 3309495450 | 6730 | 6730 | 6730 | 6730 | 150 |
| 269 | 20231102 | 150000 | 3308485950 | 6740 | 6740 | 6740 | 6740 | 0 |
| 270 | 20231102 | 145900 | 3308485950 | 6740 | 6740 | 6740 | 6740 | 37 |
| 271 | 20231102 | 145800 | 3308236570 | 6740 | 6740 | 6740 | 6730 | 103 |
| 272 | 20231102 | 145700 | 3307542650 | 6740 | 6720 | 6740 | 6720 | 556 |
| 273 | 20231102 | 145600 | 3303796030 | 6730 | 6740 | 6740 | 6730 | 106 |
| 274 | 20231102 | 145500 | 3303081840 | 6730 | 6730 | 6740 | 6730 | 2987 |
| 275 | 20231102 | 145400 | 3282978960 | 6740 | 6740 | 6750 | 6740 | 146 |
| 276 | 20231102 | 145300 | 3281993810 | 6740 | 6740 | 6750 | 6740 | 750 |
| 277 | 20231102 | 145200 | 3276938800 | 6750 | 6750 | 6750 | 6750 | 20 |
| 278 | 20231102 | 145100 | 3276803800 | 6750 | 6750 | 6750 | 6740 | 13 |
| 279 | 20231102 | 145000 | 3276716060 | 6740 | 6740 | 6740 | 6740 | 30 |
| 280 | 20231102 | 144900 | 3276513860 | 6750 | 6750 | 6750 | 6740 | 584 |
| 281 | 20231102 | 144800 | 3272571880 | 6750 | 6740 | 6750 | 6740 | 1626 |
| 282 | 20231102 | 144700 | 3261604360 | 6740 | 6740 | 6740 | 6740 | 241 |
| 283 | 20231102 | 144600 | 3259980020 | 6740 | 6740 | 6740 | 6740 | 128 |
| 284 | 20231102 | 144500 | 3259117300 | 6750 | 6740 | 6750 | 6740 | 452 |
| 285 | 20231102 | 144400 | 3256070720 | 6750 | 6750 | 6750 | 6750 | 41 |
| 286 | 20231102 | 144300 | 3255793970 | 6760 | 6760 | 6760 | 6760 | 133 |
| 287 | 20231102 | 144200 | 3254894890 | 6760 | 6760 | 6760 | 6760 | 12 |
| 288 | 20231102 | 144100 | 3254813770 | 6740 | 6750 | 6760 | 6740 | 1226 |
| 289 | 20231102 | 144000 | 3246530830 | 6750 | 6740 | 6750 | 6740 | 249 |
| 290 | 20231102 | 143900 | 3244850950 | 6740 | 6730 | 6740 | 6730 | 1700 |
| 291 | 20231102 | 143800 | 3233392960 | 6730 | 6730 | 6730 | 6730 | 611 |
| 292 | 20231102 | 143700 | 3229280930 | 6730 | 6720 | 6730 | 6720 | 39 |
| 293 | 20231102 | 143600 | 3229018510 | 6720 | 6720 | 6720 | 6720 | 9 |
| 294 | 20231102 | 143500 | 3228958030 | 6730 | 6730 | 6730 | 6730 | 1114 |
| 295 | 20231102 | 143400 | 3221460810 | 6740 | 6750 | 6750 | 6740 | 80 |
| 296 | 20231102 | 143300 | 3220921310 | 6750 | 6750 | 6750 | 6750 | 312 |
| 297 | 20231102 | 143200 | 3218815310 | 6740 | 6740 | 6740 | 6740 | 0 |
| 298 | 20231102 | 143100 | 3218815310 | 6740 | 6740 | 6740 | 6740 | 100 |
| 299 | 20231102 | 143000 | 3218141310 | 6740 | 6740 | 6740 | 6740 | 576 |
| 300 | 20231102 | 142900 | 3214259070 | 6740 | 6740 | 6740 | 6740 | 2 |
| 301 | 20231102 | 142800 | 3214245590 | 6750 | 6740 | 6750 | 6740 | 105 |
| 302 | 20231102 | 142700 | 3213537880 | 6740 | 6740 | 6740 | 6730 | 656 |
| 303 | 20231102 | 142600 | 3209116690 | 6740 | 6740 | 6740 | 6730 | 1209 |
| 304 | 20231102 | 142500 | 3200969030 | 6740 | 6730 | 6740 | 6730 | 201 |
| 305 | 20231102 | 142400 | 3199616290 | 6730 | 6730 | 6730 | 6730 | 154 |
| 306 | 20231102 | 142300 | 3198579870 | 6730 | 6730 | 6730 | 6730 | 1731 |
| 307 | 20231102 | 142200 | 3186930240 | 6720 | 6720 | 6720 | 6720 | 992 |
| 308 | 20231102 | 142100 | 3180264000 | 6720 | 6720 | 6730 | 6720 | 931 |
| 309 | 20231102 | 142000 | 3174007150 | 6720 | 6720 | 6720 | 6710 | 1687 |
| 310 | 20231102 | 141900 | 3162671870 | 6720 | 6700 | 6720 | 6700 | 133 |
| 311 | 20231102 | 141800 | 3161778740 | 6720 | 6710 | 6720 | 6710 | 526 |
| 312 | 20231102 | 141700 | 3158249070 | 6720 | 6720 | 6720 | 6710 | 1624 |
| 313 | 20231102 | 141600 | 3147351940 | 6720 | 6720 | 6720 | 6720 | 1053 |
| 314 | 20231102 | 141500 | 3140275780 | 6730 | 6730 | 6730 | 6730 | 12 |
| 315 | 20231102 | 141400 | 3140195020 | 6730 | 6710 | 6730 | 6710 | 680 |
| 316 | 20231102 | 141300 | 3135630030 | 6720 | 6730 | 6730 | 6720 | 657 |
| 317 | 20231102 | 141200 | 3131213410 | 6730 | 6740 | 6740 | 6730 | 76 |
| 318 | 20231102 | 141100 | 3130701900 | 6740 | 6720 | 6740 | 6720 | 790 |
| 319 | 20231102 | 141000 | 3125388990 | 6730 | 6720 | 6730 | 6720 | 151 |
| 320 | 20231102 | 140900 | 3124373620 | 6720 | 6730 | 6730 | 6710 | 1254 |
| 321 | 20231102 | 140800 | 3115934420 | 6710 | 6720 | 6720 | 6710 | 182 |
| 322 | 20231102 | 140700 | 3114713120 | 6720 | 6730 | 6740 | 6720 | 80 |
| 323 | 20231102 | 140600 | 3114175230 | 6730 | 6730 | 6730 | 6730 | 281 |
| 324 | 20231102 | 140500 | 3112284100 | 6730 | 6730 | 6730 | 6730 | 2 |
| 325 | 20231102 | 140400 | 3112270640 | 6720 | 6740 | 6750 | 6720 | 548 |
| 326 | 20231102 | 140300 | 3108579800 | 6740 | 6740 | 6740 | 6730 | 439 |
| 327 | 20231102 | 140200 | 3105620950 | 6740 | 6740 | 6740 | 6740 | 1524 |
| 328 | 20231102 | 140100 | 3095349190 | 6730 | 6730 | 6730 | 6730 | 383 |
| 329 | 20231102 | 140000 | 3092771600 | 6700 | 6730 | 6730 | 6700 | 6024 |
| 330 | 20231102 | 135900 | 3052314560 | 6730 | 6730 | 6730 | 6730 | 111 |
| 331 | 20231102 | 135800 | 3051567530 | 6740 | 6740 | 6740 | 6740 | 421 |
| 332 | 20231102 | 135700 | 3048729990 | 6740 | 6740 | 6740 | 6740 | 100 |
| 333 | 20231102 | 135600 | 3048055990 | 6740 | 6740 | 6740 | 6740 | 1534 |
| 334 | 20231102 | 135500 | 3037716830 | 6750 | 6750 | 6750 | 6750 | 444 |
| 335 | 20231102 | 135400 | 3034719830 | 6760 | 6760 | 6760 | 6750 | 1032 |
| 336 | 20231102 | 135300 | 3027743750 | 6760 | 6760 | 6760 | 6750 | 1365 |
| 337 | 20231102 | 135200 | 3018529170 | 6750 | 6760 | 6760 | 6750 | 354 |
| 338 | 20231102 | 135100 | 3016136690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 339 | 20231102 | 135000 | 3016136690 | 6760 | 6760 | 6760 | 6760 | 606 |
| 340 | 20231102 | 134900 | 3012040130 | 6760 | 6760 | 6760 | 6760 | 3 |
| 341 | 20231102 | 134800 | 3012019850 | 6760 | 6750 | 6760 | 6740 | 482 |
| 342 | 20231102 | 134700 | 3008765830 | 6750 | 6750 | 6760 | 6750 | 150 |
| 343 | 20231102 | 134600 | 3007753110 | 6750 | 6750 | 6750 | 6750 | 41 |
| 344 | 20231102 | 134500 | 3007476360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 345 | 20231102 | 134400 | 3007476360 | 6750 | 6750 | 6750 | 6750 | 331 |
| 346 | 20231102 | 134300 | 3005242110 | 6740 | 6740 | 6740 | 6740 | 2 |
| 347 | 20231102 | 134200 | 3005228630 | 6740 | 6750 | 6750 | 6740 | 332 |
| 348 | 20231102 | 134100 | 3002990840 | 6750 | 6750 | 6750 | 6750 | 560 |
| 349 | 20231102 | 134000 | 2999210840 | 6760 | 6760 | 6760 | 6760 | 607 |
| 350 | 20231102 | 133900 | 2995107520 | 6760 | 6760 | 6760 | 6760 | 0 |
| 351 | 20231102 | 133800 | 2995107520 | 6760 | 6750 | 6760 | 6750 | 16 |
| 352 | 20231102 | 133700 | 2994999470 | 6750 | 6750 | 6750 | 6750 | 3 |
| 353 | 20231102 | 133600 | 2994979220 | 6760 | 6760 | 6760 | 6750 | 108 |
| 354 | 20231102 | 133500 | 2994249190 | 6760 | 6760 | 6760 | 6760 | 12 |
| 355 | 20231102 | 133400 | 2994168070 | 6760 | 6750 | 6760 | 6750 | 2612 |
| 356 | 20231102 | 133300 | 2976515110 | 6750 | 6750 | 6750 | 6750 | 713 |
| 357 | 20231102 | 133200 | 2971702360 | 6760 | 6740 | 6760 | 6740 | 452 |
| 358 | 20231102 | 133100 | 2968651360 | 6740 | 6750 | 6750 | 6740 | 888 |
| 359 | 20231102 | 133000 | 2962657370 | 6760 | 6750 | 6760 | 6750 | 340 |
| 360 | 20231102 | 132900 | 2960362070 | 6750 | 6760 | 6760 | 6750 | 788 |
| 361 | 20231102 | 132800 | 2955043060 | 6750 | 6750 | 6750 | 6750 | 206 |
| 362 | 20231102 | 132700 | 2953652560 | 6760 | 6760 | 6760 | 6760 | 1154 |
| 363 | 20231102 | 132600 | 2945851520 | 6760 | 6760 | 6760 | 6760 | 0 |
| 364 | 20231102 | 132500 | 2945851520 | 6760 | 6760 | 6760 | 6760 | 7 |
| 365 | 20231102 | 132400 | 2945804200 | 6760 | 6760 | 6760 | 6760 | 191 |
| 366 | 20231102 | 132300 | 2944513040 | 6760 | 6760 | 6760 | 6760 | 200 |
| 367 | 20231102 | 132200 | 2943161040 | 6760 | 6760 | 6760 | 6760 | 850 |
| 368 | 20231102 | 132100 | 2937415040 | 6760 | 6760 | 6760 | 6760 | 107 |
| 369 | 20231102 | 132000 | 2936691720 | 6760 | 6760 | 6760 | 6760 | 14 |
| 370 | 20231102 | 131900 | 2936597080 | 6770 | 6760 | 6770 | 6760 | 377 |
| 371 | 20231102 | 131800 | 2934046890 | 6760 | 6770 | 6770 | 6760 | 230 |
| 372 | 20231102 | 131700 | 2932490790 | 6770 | 6760 | 6770 | 6750 | 150 |
| 373 | 20231102 | 131600 | 2931477780 | 6770 | 6770 | 6770 | 6770 | 50 |
| 374 | 20231102 | 131500 | 2931139280 | 6770 | 6770 | 6770 | 6770 | 4 |
| 375 | 20231102 | 131400 | 2931112200 | 6770 | 6760 | 6770 | 6750 | 16 |
| 376 | 20231102 | 131300 | 2931004170 | 6750 | 6750 | 6760 | 6750 | 2832 |
| 377 | 20231102 | 131200 | 2911869210 | 6730 | 6730 | 6730 | 6730 | 5 |
| 378 | 20231102 | 131100 | 2911835560 | 6750 | 6740 | 6750 | 6730 | 1044 |
| 379 | 20231102 | 131000 | 2904808190 | 6750 | 6750 | 6750 | 6740 | 87 |
| 380 | 20231102 | 130900 | 2904221760 | 6750 | 6740 | 6750 | 6740 | 1009 |
| 381 | 20231102 | 130800 | 2897421060 | 6740 | 6740 | 6740 | 6740 | 12 |
| 382 | 20231102 | 130700 | 2897340180 | 6740 | 6750 | 6750 | 6740 | 2124 |
| 383 | 20231102 | 130600 | 2883006330 | 6750 | 6760 | 6760 | 6750 | 313 |
| 384 | 20231102 | 130500 | 2880893480 | 6760 | 6750 | 6760 | 6750 | 13 |
| 385 | 20231102 | 130400 | 2880805630 | 6760 | 6760 | 6760 | 6760 | 1 |
| 386 | 20231102 | 130300 | 2880798870 | 6750 | 6760 | 6760 | 6750 | 48 |
| 387 | 20231102 | 130200 | 2880474410 | 6750 | 6760 | 6760 | 6750 | 1502 |
| 388 | 20231102 | 130100 | 2870320900 | 6770 | 6770 | 6770 | 6770 | 190 |
| 389 | 20231102 | 130000 | 2869034600 | 6760 | 6760 | 6760 | 6760 | 5 |
| 390 | 20231102 | 125900 | 2869000800 | 6760 | 6780 | 6780 | 6760 | 12 |
| 391 | 20231102 | 125800 | 2868919470 | 6760 | 6770 | 6770 | 6760 | 226 |
| 392 | 20231102 | 125700 | 2867389830 | 6770 | 6780 | 6780 | 6770 | 217 |
| 393 | 20231102 | 125600 | 2865919270 | 6770 | 6770 | 6770 | 6770 | 231 |
| 394 | 20231102 | 125500 | 2864355400 | 6780 | 6780 | 6780 | 6780 | 2 |
| 395 | 20231102 | 125400 | 2864341840 | 6770 | 6780 | 6780 | 6770 | 62 |
| 396 | 20231102 | 125300 | 2863922080 | 6780 | 6780 | 6780 | 6780 | 463 |
| 397 | 20231102 | 125200 | 2860782940 | 6780 | 6780 | 6780 | 6780 | 10 |
| 398 | 20231102 | 125100 | 2860715140 | 6780 | 6780 | 6780 | 6780 | 1000 |
| 399 | 20231102 | 125000 | 2853935140 | 6770 | 6770 | 6770 | 6770 | 239 |
| 400 | 20231102 | 124900 | 2852317110 | 6770 | 6770 | 6770 | 6770 | 98 |
| 401 | 20231102 | 124800 | 2851653650 | 6770 | 6770 | 6770 | 6760 | 961 |
| 402 | 20231102 | 124700 | 2845151660 | 6770 | 6770 | 6770 | 6770 | 582 |
| 403 | 20231102 | 124600 | 2841211520 | 6770 | 6770 | 6770 | 6770 | 1 |
| 404 | 20231102 | 124500 | 2841204750 | 6780 | 6790 | 6790 | 6780 | 220 |
| 405 | 20231102 | 124400 | 2839713060 | 6790 | 6790 | 6790 | 6790 | 109 |
| 406 | 20231102 | 124300 | 2838972950 | 6800 | 6790 | 6800 | 6790 | 161 |
| 407 | 20231102 | 124200 | 2837878760 | 6790 | 6800 | 6800 | 6790 | 278 |
| 408 | 20231102 | 124100 | 2835988370 | 6780 | 6770 | 6790 | 6760 | 8284 |
| 409 | 20231102 | 124000 | 2779803230 | 6770 | 6780 | 6780 | 6770 | 309 |
| 410 | 20231102 | 123900 | 2777711260 | 6780 | 6780 | 6780 | 6780 | 28 |
| 411 | 20231102 | 123800 | 2777521420 | 6770 | 6770 | 6770 | 6770 | 849 |
| 412 | 20231102 | 123700 | 2771773690 | 6770 | 6770 | 6780 | 6770 | 518 |
| 413 | 20231102 | 123600 | 2768263150 | 6770 | 6770 | 6770 | 6770 | 458 |
| 414 | 20231102 | 123500 | 2765162490 | 6770 | 6780 | 6780 | 6770 | 2432 |
| 415 | 20231102 | 123400 | 2748697340 | 6770 | 6780 | 6780 | 6770 | 787 |
| 416 | 20231102 | 123300 | 2743361540 | 6770 | 6780 | 6780 | 6770 | 6 |
| 417 | 20231102 | 123200 | 2743320910 | 6780 | 6780 | 6780 | 6780 | 337 |
| 418 | 20231102 | 123100 | 2741036050 | 6780 | 6790 | 6790 | 6780 | 75 |
| 419 | 20231102 | 123000 | 2740527000 | 6790 | 6780 | 6790 | 6780 | 251 |
| 420 | 20231102 | 122900 | 2738825210 | 6790 | 6780 | 6790 | 6770 | 301 |
| 421 | 20231102 | 122800 | 2736784930 | 6790 | 6790 | 6790 | 6790 | 93 |
| 422 | 20231102 | 122700 | 2736153460 | 6790 | 6780 | 6790 | 6780 | 2228 |
| 423 | 20231102 | 122600 | 2721047560 | 6780 | 6770 | 6780 | 6770 | 225 |
| 424 | 20231102 | 122500 | 2719522710 | 6770 | 6770 | 6770 | 6770 | 367 |
| 425 | 20231102 | 122400 | 2717038120 | 6770 | 6780 | 6780 | 6760 | 214 |
| 426 | 20231102 | 122300 | 2715589350 | 6780 | 6780 | 6780 | 6770 | 102 |
| 427 | 20231102 | 122200 | 2714898790 | 6770 | 6780 | 6780 | 6770 | 203 |
| 428 | 20231102 | 122100 | 2713524450 | 6780 | 6770 | 6780 | 6770 | 24 |
| 429 | 20231102 | 122000 | 2713361870 | 6780 | 6770 | 6780 | 6770 | 790 |
| 430 | 20231102 | 121900 | 2708013360 | 6770 | 6760 | 6770 | 6750 | 2022 |
| 431 | 20231102 | 121800 | 2694354580 | 6770 | 6770 | 6770 | 6770 | 2257 |
| 432 | 20231102 | 121700 | 2679074690 | 6760 | 6760 | 6760 | 6760 | 160 |
| 433 | 20231102 | 121600 | 2677993090 | 6760 | 6760 | 6760 | 6760 | 750 |
| 434 | 20231102 | 121500 | 2672923090 | 6760 | 6760 | 6760 | 6760 | 401 |
| 435 | 20231102 | 121400 | 2670212330 | 6760 | 6760 | 6760 | 6760 | 200 |
| 436 | 20231102 | 121300 | 2668860330 | 6760 | 6760 | 6770 | 6760 | 397 |
| 437 | 20231102 | 121200 | 2666175610 | 6760 | 6760 | 6760 | 6760 | 133 |
| 438 | 20231102 | 121100 | 2665276530 | 6760 | 6760 | 6760 | 6760 | 406 |
| 439 | 20231102 | 121000 | 2662531970 | 6760 | 6760 | 6760 | 6760 | 150 |
| 440 | 20231102 | 120900 | 2661517970 | 6760 | 6760 | 6760 | 6760 | 330 |
| 441 | 20231102 | 120800 | 2659287170 | 6760 | 6760 | 6760 | 6760 | 16 |
| 442 | 20231102 | 120700 | 2659179010 | 6760 | 6760 | 6760 | 6760 | 291 |
| 443 | 20231102 | 120600 | 2657211850 | 6760 | 6760 | 6760 | 6760 | 349 |
| 444 | 20231102 | 120500 | 2654852610 | 6770 | 6770 | 6770 | 6770 | 20 |
| 445 | 20231102 | 120400 | 2654717210 | 6770 | 6760 | 6770 | 6750 | 704 |
| 446 | 20231102 | 120300 | 2649956150 | 6760 | 6760 | 6760 | 6760 | 114 |
| 447 | 20231102 | 120200 | 2649185510 | 6760 | 6760 | 6780 | 6760 | 247 |
| 448 | 20231102 | 120100 | 2647515030 | 6770 | 6760 | 6770 | 6760 | 756 |
| 449 | 20231102 | 120000 | 2642402610 | 6760 | 6770 | 6770 | 6760 | 967 |
| 450 | 20231102 | 115900 | 2635863740 | 6770 | 6770 | 6770 | 6770 | 41 |
| 451 | 20231102 | 115800 | 2635586170 | 6770 | 6770 | 6780 | 6770 | 158 |
| 452 | 20231102 | 115700 | 2634516210 | 6770 | 6770 | 6770 | 6770 | 1 |
| 453 | 20231102 | 115600 | 2634509440 | 6770 | 6770 | 6770 | 6770 | 107 |
| 454 | 20231102 | 115500 | 2633785050 | 6760 | 6760 | 6780 | 6760 | 5475 |
| 455 | 20231102 | 115400 | 2596675700 | 6770 | 6760 | 6770 | 6760 | 41 |
| 456 | 20231102 | 115300 | 2596398140 | 6760 | 6760 | 6760 | 6760 | 516 |
| 457 | 20231102 | 115200 | 2592909980 | 6760 | 6770 | 6770 | 6760 | 409 |
| 458 | 20231102 | 115100 | 2590145130 | 6770 | 6770 | 6770 | 6770 | 674 |
| 459 | 20231102 | 115000 | 2585582150 | 6760 | 6780 | 6780 | 6760 | 365 |
| 460 | 20231102 | 114900 | 2583114150 | 6780 | 6770 | 6780 | 6760 | 274 |
| 461 | 20231102 | 114800 | 2581260420 | 6780 | 6760 | 6780 | 6760 | 561 |
| 462 | 20231102 | 114700 | 2577465140 | 6760 | 6760 | 6770 | 6750 | 2574 |
| 463 | 20231102 | 114600 | 2560053250 | 6770 | 6780 | 6780 | 6770 | 21 |
| 464 | 20231102 | 114500 | 2559911070 | 6770 | 6770 | 6770 | 6770 | 235 |
| 465 | 20231102 | 114400 | 2558320120 | 6780 | 6780 | 6790 | 6770 | 356 |
| 466 | 20231102 | 114300 | 2555906960 | 6770 | 6780 | 6790 | 6770 | 1601 |
| 467 | 20231102 | 114200 | 2545048410 | 6770 | 6770 | 6770 | 6760 | 384 |
| 468 | 20231102 | 114100 | 2542449860 | 6760 | 6770 | 6770 | 6760 | 35 |
| 469 | 20231102 | 114000 | 2542213210 | 6770 | 6780 | 6780 | 6770 | 803 |
| 470 | 20231102 | 113900 | 2536776400 | 6780 | 6790 | 6790 | 6780 | 43 |
| 471 | 20231102 | 113800 | 2536484660 | 6790 | 6780 | 6790 | 6780 | 559 |
| 472 | 20231102 | 113700 | 2532692250 | 6780 | 6780 | 6780 | 6770 | 672 |
| 473 | 20231102 | 113600 | 2528138370 | 6790 | 6780 | 6790 | 6770 | 327 |
| 474 | 20231102 | 113500 | 2525920870 | 6790 | 6770 | 6790 | 6760 | 3771 |
| 475 | 20231102 | 113400 | 2500352820 | 6780 | 6770 | 6780 | 6770 | 330 |
| 476 | 20231102 | 113300 | 2498118230 | 6770 | 6750 | 6770 | 6750 | 981 |
| 477 | 20231102 | 113200 | 2491477920 | 6740 | 6770 | 6780 | 6740 | 1717 |
| 478 | 20231102 | 113100 | 2479882100 | 6770 | 6760 | 6770 | 6750 | 2920 |
| 479 | 20231102 | 113000 | 2460144880 | 6780 | 6780 | 6780 | 6760 | 1104 |
| 480 | 20231102 | 112900 | 2452670030 | 6790 | 6790 | 6790 | 6770 | 367 |
| 481 | 20231102 | 112800 | 2450182100 | 6790 | 6770 | 6790 | 6770 | 2703 |
| 482 | 20231102 | 112700 | 2431862070 | 6770 | 6770 | 6770 | 6770 | 86 |
| 483 | 20231102 | 112600 | 2431279850 | 6770 | 6770 | 6770 | 6770 | 358 |
| 484 | 20231102 | 112500 | 2428856190 | 6770 | 6760 | 6770 | 6760 | 281 |
| 485 | 20231102 | 112400 | 2426953910 | 6760 | 6760 | 6760 | 6750 | 211 |
| 486 | 20231102 | 112300 | 2425527560 | 6760 | 6760 | 6760 | 6760 | 3 |
| 487 | 20231102 | 112200 | 2425507280 | 6760 | 6760 | 6760 | 6760 | 923 |
| 488 | 20231102 | 112100 | 2419267800 | 6760 | 6770 | 6790 | 6760 | 3777 |
| 489 | 20231102 | 112000 | 2393659220 | 6770 | 6770 | 6770 | 6760 | 1304 |
| 490 | 20231102 | 111900 | 2384831700 | 6770 | 6780 | 6780 | 6770 | 60 |
| 491 | 20231102 | 111800 | 2384425450 | 6780 | 6760 | 6780 | 6760 | 2305 |
| 492 | 20231102 | 111700 | 2368822060 | 6760 | 6760 | 6760 | 6760 | 659 |
| 493 | 20231102 | 111600 | 2364367220 | 6760 | 6770 | 6770 | 6750 | 459 |
| 494 | 20231102 | 111500 | 2361263680 | 6760 | 6750 | 6760 | 6750 | 1844 |
| 495 | 20231102 | 111400 | 2348803720 | 6750 | 6750 | 6750 | 6750 | 17 |
| 496 | 20231102 | 111300 | 2348688970 | 6750 | 6740 | 6750 | 6740 | 854 |
| 497 | 20231102 | 111200 | 2342925470 | 6730 | 6740 | 6740 | 6730 | 319 |
| 498 | 20231102 | 111100 | 2340778180 | 6740 | 6730 | 6740 | 6730 | 775 |
| 499 | 20231102 | 111000 | 2335557170 | 6730 | 6710 | 6730 | 6710 | 1400 |
| 500 | 20231102 | 110900 | 2326153880 | 6710 | 6720 | 6720 | 6710 | 900 |
| 501 | 20231102 | 110800 | 2320112010 | 6720 | 6730 | 6730 | 6720 | 166 |
| 502 | 20231102 | 110700 | 2318995400 | 6730 | 6730 | 6740 | 6730 | 43 |
| 503 | 20231102 | 110600 | 2318705910 | 6730 | 6730 | 6730 | 6730 | 395 |
| 504 | 20231102 | 110500 | 2316047560 | 6730 | 6730 | 6730 | 6730 | 0 |
| 505 | 20231102 | 110400 | 2316047560 | 6730 | 6740 | 6740 | 6730 | 1668 |
| 506 | 20231102 | 110300 | 2304812190 | 6750 | 6760 | 6760 | 6750 | 545 |
| 507 | 20231102 | 110200 | 2301133340 | 6750 | 6760 | 6760 | 6750 | 56 |
| 508 | 20231102 | 110100 | 2300755230 | 6760 | 6760 | 6760 | 6750 | 746 |
| 509 | 20231102 | 110000 | 2295713560 | 6760 | 6760 | 6760 | 6760 | 313 |
| 510 | 20231102 | 105900 | 2293597680 | 6760 | 6770 | 6770 | 6760 | 744 |
| 511 | 20231102 | 105800 | 2288561100 | 6770 | 6770 | 6770 | 6770 | 1315 |
| 512 | 20231102 | 105700 | 2279658550 | 6770 | 6740 | 6770 | 6740 | 2290 |
| 513 | 20231102 | 105600 | 2264179870 | 6740 | 6750 | 6750 | 6740 | 108 |
| 514 | 20231102 | 105500 | 2263451510 | 6750 | 6750 | 6760 | 6750 | 712 |
| 515 | 20231102 | 105400 | 2258645300 | 6750 | 6760 | 6770 | 6750 | 407 |
| 516 | 20231102 | 105300 | 2255897520 | 6760 | 6750 | 6760 | 6740 | 769 |
| 517 | 20231102 | 105200 | 2250703140 | 6770 | 6770 | 6770 | 6770 | 1774 |
| 518 | 20231102 | 105100 | 2238693160 | 6760 | 6740 | 6760 | 6740 | 6646 |
| 519 | 20231102 | 105000 | 2193789690 | 6740 | 6730 | 6740 | 6730 | 258 |
| 520 | 20231102 | 104900 | 2192053340 | 6730 | 6740 | 6740 | 6730 | 41 |
| 521 | 20231102 | 104800 | 2191777170 | 6740 | 6720 | 6740 | 6720 | 437 |
| 522 | 20231102 | 104700 | 2188837740 | 6720 | 6730 | 6730 | 6720 | 121 |
| 523 | 20231102 | 104600 | 2188024410 | 6740 | 6760 | 6760 | 6740 | 999 |
| 524 | 20231102 | 104500 | 2181282670 | 6750 | 6750 | 6750 | 6750 | 820 |
| 525 | 20231102 | 104400 | 2175747670 | 6740 | 6750 | 6750 | 6740 | 127 |
| 526 | 20231102 | 104300 | 2174890490 | 6750 | 6720 | 6760 | 6720 | 4021 |
| 527 | 20231102 | 104200 | 2147770560 | 6720 | 6690 | 6720 | 6690 | 1707 |
| 528 | 20231102 | 104100 | 2136301640 | 6690 | 6720 | 6720 | 6690 | 5558 |
| 529 | 20231102 | 104000 | 2099052260 | 6720 | 6700 | 6720 | 6700 | 747 |
| 530 | 20231102 | 103900 | 2094036980 | 6700 | 6720 | 6720 | 6700 | 1863 |
| 531 | 20231102 | 103800 | 2081535960 | 6720 | 6720 | 6720 | 6720 | 2160 |
| 532 | 20231102 | 103700 | 2067020760 | 6720 | 6730 | 6730 | 6720 | 548 |
| 533 | 20231102 | 103600 | 2063337920 | 6720 | 6720 | 6720 | 6720 | 546 |
| 534 | 20231102 | 103500 | 2059668800 | 6720 | 6710 | 6720 | 6710 | 1728 |
| 535 | 20231102 | 103400 | 2048066490 | 6710 | 6710 | 6710 | 6710 | 923 |
| 536 | 20231102 | 103300 | 2041873160 | 6720 | 6720 | 6730 | 6710 | 1576 |
| 537 | 20231102 | 103200 | 2031284200 | 6730 | 6730 | 6730 | 6730 | 1998 |
| 538 | 20231102 | 103100 | 2017837660 | 6710 | 6720 | 6720 | 6710 | 3392 |
| 539 | 20231102 | 103000 | 1995068700 | 6710 | 6750 | 6760 | 6710 | 5732 |
| 540 | 20231102 | 102900 | 1956472770 | 6750 | 6770 | 6770 | 6750 | 994 |
| 541 | 20231102 | 102800 | 1949747670 | 6770 | 6790 | 6790 | 6760 | 4785 |
| 542 | 20231102 | 102700 | 1917340270 | 6790 | 6740 | 6790 | 6740 | 9504 |
| 543 | 20231102 | 102600 | 1852913620 | 6760 | 6760 | 6760 | 6750 | 184 |
| 544 | 20231102 | 102500 | 1851670000 | 6760 | 6760 | 6770 | 6750 | 1647 |
| 545 | 20231102 | 102400 | 1840536230 | 6760 | 6770 | 6770 | 6750 | 2636 |
| 546 | 20231102 | 102300 | 1822701940 | 6770 | 6740 | 6770 | 6730 | 3814 |
| 547 | 20231102 | 102200 | 1796931580 | 6730 | 6750 | 6750 | 6730 | 2148 |
| 548 | 20231102 | 102100 | 1782437580 | 6760 | 6750 | 6760 | 6750 | 450 |
| 549 | 20231102 | 102000 | 1779396860 | 6750 | 6760 | 6760 | 6750 | 2848 |
| 550 | 20231102 | 101900 | 1760157610 | 6750 | 6750 | 6770 | 6750 | 8744 |
| 551 | 20231102 | 101800 | 1701113230 | 6750 | 6720 | 6750 | 6720 | 7229 |
| 552 | 20231102 | 101700 | 1652439170 | 6720 | 6710 | 6730 | 6690 | 3998 |
| 553 | 20231102 | 101600 | 1625593490 | 6690 | 6710 | 6710 | 6690 | 600 |
| 554 | 20231102 | 101500 | 1621573100 | 6660 | 6710 | 6710 | 6660 | 4264 |
| 555 | 20231102 | 101400 | 1593043370 | 6710 | 6720 | 6730 | 6700 | 2443 |
| 556 | 20231102 | 101300 | 1576626850 | 6720 | 6700 | 6720 | 6700 | 4486 |
| 557 | 20231102 | 101200 | 1546553040 | 6700 | 6690 | 6700 | 6690 | 61 |
| 558 | 20231102 | 101100 | 1546144540 | 6690 | 6700 | 6700 | 6690 | 143 |
| 559 | 20231102 | 101000 | 1545187040 | 6700 | 6700 | 6700 | 6700 | 371 |
| 560 | 20231102 | 100900 | 1542701340 | 6700 | 6700 | 6710 | 6700 | 1742 |
| 561 | 20231102 | 100800 | 1531028310 | 6700 | 6690 | 6710 | 6690 | 3284 |
| 562 | 20231102 | 100700 | 1509018410 | 6690 | 6680 | 6690 | 6680 | 1264 |
| 563 | 20231102 | 100600 | 1500562350 | 6680 | 6690 | 6690 | 6680 | 41 |
| 564 | 20231102 | 100500 | 1500288200 | 6690 | 6680 | 6690 | 6680 | 101 |
| 565 | 20231102 | 100400 | 1499613090 | 6690 | 6680 | 6690 | 6680 | 1057 |
| 566 | 20231102 | 100300 | 1492551840 | 6690 | 6680 | 6700 | 6680 | 1034 |
| 567 | 20231102 | 100200 | 1485643250 | 6700 | 6690 | 6700 | 6680 | 344 |
| 568 | 20231102 | 100100 | 1483342470 | 6680 | 6700 | 6700 | 6680 | 2571 |
| 569 | 20231102 | 100000 | 1466147250 | 6700 | 6700 | 6700 | 6700 | 103 |
| 570 | 20231102 | 095900 | 1465457150 | 6700 | 6700 | 6700 | 6700 | 2625 |
| 571 | 20231102 | 095800 | 1447869650 | 6710 | 6720 | 6720 | 6690 | 3021 |
| 572 | 20231102 | 095700 | 1427608860 | 6710 | 6680 | 6720 | 6680 | 12586 |
| 573 | 20231102 | 095600 | 1343314510 | 6670 | 6670 | 6680 | 6660 | 3307 |
| 574 | 20231102 | 095500 | 1321267080 | 6660 | 6650 | 6670 | 6650 | 312 |
| 575 | 20231102 | 095400 | 1319191330 | 6670 | 6660 | 6670 | 6650 | 3876 |
| 576 | 20231102 | 095300 | 1293358660 | 6660 | 6660 | 6660 | 6650 | 696 |
| 577 | 20231102 | 095200 | 1288723400 | 6650 | 6660 | 6670 | 6650 | 2170 |
| 578 | 20231102 | 095100 | 1274271200 | 6650 | 6650 | 6650 | 6650 | 2135 |
| 579 | 20231102 | 095000 | 1260073450 | 6650 | 6640 | 6650 | 6640 | 220 |
| 580 | 20231102 | 094900 | 1258611650 | 6640 | 6650 | 6660 | 6640 | 557 |
| 581 | 20231102 | 094800 | 1254907770 | 6650 | 6660 | 6660 | 6650 | 606 |
| 582 | 20231102 | 094700 | 1250875540 | 6650 | 6660 | 6660 | 6650 | 501 |
| 583 | 20231102 | 094600 | 1247543880 | 6650 | 6660 | 6660 | 6650 | 131 |
| 584 | 20231102 | 094500 | 1246672600 | 6660 | 6640 | 6660 | 6640 | 708 |
| 585 | 20231102 | 094400 | 1241966680 | 6650 | 6660 | 6660 | 6630 | 1920 |
| 586 | 20231102 | 094300 | 1229206250 | 6670 | 6660 | 6670 | 6660 | 50 |
| 587 | 20231102 | 094200 | 1228873050 | 6670 | 6660 | 6670 | 6660 | 446 |
| 588 | 20231102 | 094100 | 1225901490 | 6660 | 6650 | 6660 | 6640 | 331 |
| 589 | 20231102 | 094000 | 1223700250 | 6650 | 6650 | 6660 | 6650 | 473 |
| 590 | 20231102 | 093900 | 1220551840 | 6660 | 6660 | 6660 | 6660 | 36 |
| 591 | 20231102 | 093800 | 1220312080 | 6660 | 6670 | 6670 | 6660 | 480 |
| 592 | 20231102 | 093700 | 1217111850 | 6660 | 6650 | 6670 | 6650 | 1711 |
| 593 | 20231102 | 093600 | 1205709300 | 6640 | 6660 | 6660 | 6640 | 513 |
| 594 | 20231102 | 093500 | 1202300850 | 6660 | 6630 | 6670 | 6630 | 2150 |
| 595 | 20231102 | 093400 | 1187991390 | 6650 | 6640 | 6650 | 6630 | 341 |
| 596 | 20231102 | 093300 | 1185724410 | 6650 | 6650 | 6660 | 6630 | 1067 |
| 597 | 20231102 | 093200 | 1178627300 | 6650 | 6640 | 6660 | 6630 | 2370 |
| 598 | 20231102 | 093100 | 1162872290 | 6640 | 6640 | 6650 | 6630 | 306 |
| 599 | 20231102 | 093000 | 1160841010 | 6640 | 6640 | 6640 | 6640 | 1141 |
| 600 | 20231102 | 092900 | 1153264770 | 6650 | 6650 | 6650 | 6640 | 1270 |
| 601 | 20231102 | 092800 | 1144826290 | 6630 | 6630 | 6670 | 6630 | 9934 |
| 602 | 20231102 | 092700 | 1078720760 | 6640 | 6620 | 6640 | 6620 | 4055 |
| 603 | 20231102 | 092600 | 1051842760 | 6630 | 6610 | 6640 | 6610 | 2128 |
| 604 | 20231102 | 092500 | 1037723120 | 6610 | 6630 | 6630 | 6600 | 4155 |
| 605 | 20231102 | 092400 | 1010266620 | 6630 | 6630 | 6630 | 6630 | 226 |
| 606 | 20231102 | 092300 | 1008768240 | 6620 | 6640 | 6640 | 6620 | 1021 |
| 607 | 20231102 | 092200 | 1002003040 | 6630 | 6640 | 6640 | 6630 | 1820 |
| 608 | 20231102 | 092100 | 989918250 | 6640 | 6630 | 6650 | 6630 | 392 |
| 609 | 20231102 | 092000 | 987313680 | 6640 | 6630 | 6640 | 6600 | 3672 |
| 610 | 20231102 | 091900 | 962980120 | 6630 | 6650 | 6650 | 6610 | 2261 |
| 611 | 20231102 | 091800 | 947993430 | 6640 | 6580 | 6640 | 6580 | 5309 |
| 612 | 20231102 | 091700 | 912853730 | 6590 | 6610 | 6620 | 6520 | 8551 |
| 613 | 20231102 | 091600 | 856711860 | 6610 | 6630 | 6640 | 6520 | 7154 |
| 614 | 20231102 | 091500 | 809637250 | 6620 | 6580 | 6630 | 6580 | 3190 |
| 615 | 20231102 | 091400 | 788558450 | 6580 | 6610 | 6610 | 6570 | 4043 |
| 616 | 20231102 | 091300 | 761951380 | 6610 | 6590 | 6620 | 6590 | 2155 |
| 617 | 20231102 | 091200 | 747711020 | 6610 | 6610 | 6630 | 6570 | 6472 |
| 618 | 20231102 | 091100 | 705011620 | 6620 | 6600 | 6620 | 6590 | 3096 |
| 619 | 20231102 | 091000 | 684563070 | 6600 | 6630 | 6630 | 6500 | 14566 |
| 620 | 20231102 | 090900 | 588866470 | 6630 | 6640 | 6660 | 6620 | 5209 |
| 621 | 20231102 | 090800 | 554315340 | 6650 | 6620 | 6650 | 6600 | 4729 |
| 622 | 20231102 | 090700 | 522942940 | 6620 | 6680 | 6680 | 6600 | 5234 |
| 623 | 20231102 | 090600 | 488217290 | 6680 | 6670 | 6690 | 6650 | 2964 |
| 624 | 20231102 | 090500 | 468460000 | 6670 | 6660 | 6700 | 6630 | 8624 |
| 625 | 20231102 | 090400 | 410945320 | 6650 | 6640 | 6650 | 6620 | 6232 |
| 626 | 20231102 | 090300 | 369600760 | 6640 | 6640 | 6690 | 6640 | 8878 |
| 627 | 20231102 | 090200 | 310482220 | 6660 | 6630 | 6670 | 6610 | 5345 |
| 628 | 20231102 | 090100 | 274973690 | 6620 | 6700 | 6700 | 6610 | 12652 |
| 629 | 20231102 | 090000 | 191069550 | 6700 | 6630 | 6730 | 6630 | 24441 |