31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 192700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 15345 |
| 3 | 20231106 | 192600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 4 | 20231106 | 192500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 5 | 20231106 | 192400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 6 | 20231106 | 192300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 7 | 20231106 | 192200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 8 | 20231106 | 192100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 9 | 20231106 | 192000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 10 | 20231106 | 191900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 11 | 20231106 | 191800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 12 | 20231106 | 191700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 13 | 20231106 | 191600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 14 | 20231106 | 191500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 15 | 20231106 | 191400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 16 | 20231106 | 191300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 17 | 20231106 | 191200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 18 | 20231106 | 191100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 19 | 20231106 | 191000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 20 | 20231106 | 190900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 21 | 20231106 | 190800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 22 | 20231106 | 190700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 23 | 20231106 | 190600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 24 | 20231106 | 190500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 25 | 20231106 | 190400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 26 | 20231106 | 190300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 27 | 20231106 | 190200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 28 | 20231106 | 190100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 29 | 20231106 | 190000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 30 | 20231106 | 185900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 31 | 20231106 | 185800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 32 | 20231106 | 185700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 15345 |
| 33 | 20231106 | 185600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 34 | 20231106 | 185500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 35 | 20231106 | 185400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 36 | 20231106 | 185300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 37 | 20231106 | 185200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 38 | 20231106 | 185100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 39 | 20231106 | 185000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 40 | 20231106 | 184900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 41 | 20231106 | 184800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 42 | 20231106 | 184700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 43 | 20231106 | 184600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 44 | 20231106 | 184500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 45 | 20231106 | 184400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 46 | 20231106 | 184300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 47 | 20231106 | 184200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 48 | 20231106 | 184100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 49 | 20231106 | 184000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 50 | 20231106 | 183900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 51 | 20231106 | 183800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 52 | 20231106 | 183700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 53 | 20231106 | 183600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 54 | 20231106 | 183500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 55 | 20231106 | 183400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 56 | 20231106 | 183300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 57 | 20231106 | 183200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 58 | 20231106 | 183100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 59 | 20231106 | 183000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 60 | 20231106 | 182900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 61 | 20231106 | 182800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 62 | 20231106 | 182700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 15345 |
| 63 | 20231106 | 182600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 64 | 20231106 | 182500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 65 | 20231106 | 182400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 66 | 20231106 | 182300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 67 | 20231106 | 182200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 68 | 20231106 | 182100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 69 | 20231106 | 182000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 70 | 20231106 | 181900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 71 | 20231106 | 181800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 72 | 20231106 | 181700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 73 | 20231106 | 181600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 74 | 20231106 | 181500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 75 | 20231106 | 181400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 76 | 20231106 | 181300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 77 | 20231106 | 181200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 78 | 20231106 | 181100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 79 | 20231106 | 181000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 80 | 20231106 | 180900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 81 | 20231106 | 180800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 82 | 20231106 | 180700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 83 | 20231106 | 180600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 84 | 20231106 | 180500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 85 | 20231106 | 180400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 86 | 20231106 | 180300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 87 | 20231106 | 180200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 88 | 20231106 | 180100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 89 | 20231106 | 180000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 90 | 20231106 | 175900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 91 | 20231106 | 175800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 92 | 20231106 | 175700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 15345 |
| 93 | 20231106 | 175600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 94 | 20231106 | 175500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 95 | 20231106 | 175400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 96 | 20231106 | 175300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 97 | 20231106 | 175200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 98 | 20231106 | 175100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 99 | 20231106 | 175000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 100 | 20231106 | 174900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 101 | 20231106 | 174800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 102 | 20231106 | 174700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 103 | 20231106 | 174600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 104 | 20231106 | 174500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 105 | 20231106 | 174400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 106 | 20231106 | 174300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 107 | 20231106 | 174200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 108 | 20231106 | 174100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 109 | 20231106 | 174000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 110 | 20231106 | 173900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 111 | 20231106 | 173800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 112 | 20231106 | 173700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 113 | 20231106 | 173600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 114 | 20231106 | 173500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 115 | 20231106 | 173400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 116 | 20231106 | 173300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 117 | 20231106 | 173200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 118 | 20231106 | 173100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 119 | 20231106 | 173000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 120 | 20231106 | 172900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 121 | 20231106 | 172800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 122 | 20231106 | 172700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 15345 |
| 123 | 20231106 | 172600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 124 | 20231106 | 172500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 125 | 20231106 | 172400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 126 | 20231106 | 172300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 127 | 20231106 | 172200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 128 | 20231106 | 172100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 129 | 20231106 | 172000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 130 | 20231106 | 171900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 131 | 20231106 | 171800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 132 | 20231106 | 171700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 133 | 20231106 | 171600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 134 | 20231106 | 171500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 135 | 20231106 | 171400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 136 | 20231106 | 171300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 137 | 20231106 | 171200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 138 | 20231106 | 171100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 139 | 20231106 | 171000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 140 | 20231106 | 170900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 141 | 20231106 | 170800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 142 | 20231106 | 170700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 143 | 20231106 | 170600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 144 | 20231106 | 170500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 145 | 20231106 | 170400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 146 | 20231106 | 170300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 147 | 20231106 | 170200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 148 | 20231106 | 170100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 149 | 20231106 | 170000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 150 | 20231106 | 165900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 151 | 20231106 | 165800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 152 | 20231106 | 165700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 15345 |
| 153 | 20231106 | 165600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 154 | 20231106 | 165500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 155 | 20231106 | 165400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 156 | 20231106 | 165300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 157 | 20231106 | 165200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 158 | 20231106 | 165100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 159 | 20231106 | 165000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 160 | 20231106 | 164900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 161 | 20231106 | 164800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 162 | 20231106 | 164700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 163 | 20231106 | 164600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 164 | 20231106 | 164500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 165 | 20231106 | 164400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 166 | 20231106 | 164300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 167 | 20231106 | 164200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 168 | 20231106 | 164100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 169 | 20231106 | 164000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 170 | 20231106 | 163900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 171 | 20231106 | 163800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 172 | 20231106 | 163700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 173 | 20231106 | 163600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 174 | 20231106 | 163500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 175 | 20231106 | 163400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 176 | 20231106 | 163300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 177 | 20231106 | 163200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 178 | 20231106 | 163100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 179 | 20231106 | 163000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 180 | 20231106 | 162900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 181 | 20231106 | 162800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 182 | 20231106 | 162700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 15345 |
| 183 | 20231106 | 162600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 184 | 20231106 | 162500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 185 | 20231106 | 162400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 186 | 20231106 | 162300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 187 | 20231106 | 162200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 188 | 20231106 | 162100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 189 | 20231106 | 162000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 190 | 20231106 | 161900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 191 | 20231106 | 161800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 192 | 20231106 | 161700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 193 | 20231106 | 161600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 194 | 20231106 | 161500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 195 | 20231106 | 161400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 196 | 20231106 | 161300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 197 | 20231106 | 161200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 198 | 20231106 | 161100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 199 | 20231106 | 161000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 200 | 20231106 | 160900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 201 | 20231106 | 160800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 202 | 20231106 | 160700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 203 | 20231106 | 160600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 204 | 20231106 | 160500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 205 | 20231106 | 160400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 206 | 20231106 | 160300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 207 | 20231106 | 160200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 208 | 20231106 | 160100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 209 | 20231106 | 160000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 210 | 20231106 | 155900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 211 | 20231106 | 155800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 212 | 20231106 | 155700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 15345 |
| 213 | 20231106 | 155600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 214 | 20231106 | 155500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 215 | 20231106 | 155400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 216 | 20231106 | 155300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 217 | 20231106 | 155200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 218 | 20231106 | 155100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 219 | 20231106 | 155000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 220 | 20231106 | 154900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 221 | 20231106 | 154800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 222 | 20231106 | 154700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 223 | 20231106 | 154600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 224 | 20231106 | 154500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 225 | 20231106 | 154400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 226 | 20231106 | 154300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 227 | 20231106 | 154200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 228 | 20231106 | 154100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 229 | 20231106 | 154000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 230 | 20231106 | 153900 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 231 | 20231106 | 153800 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 232 | 20231106 | 153700 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 233 | 20231106 | 153600 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 234 | 20231106 | 153500 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 235 | 20231106 | 153400 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 236 | 20231106 | 153300 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 237 | 20231106 | 153200 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 238 | 20231106 | 153100 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 239 | 20231106 | 153000 | 5907345360 | 7010 | 7010 | 7010 | 7010 | 15345 |
| 240 | 20231106 | 152900 | 5799776910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 241 | 20231106 | 152800 | 5799776910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 242 | 20231106 | 152700 | 5799776910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 243 | 20231106 | 152600 | 5799776910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 244 | 20231106 | 152500 | 5799776910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 245 | 20231106 | 152400 | 5799776910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 246 | 20231106 | 152300 | 5799776910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 247 | 20231106 | 152200 | 5799776910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 248 | 20231106 | 152100 | 5799776910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 249 | 20231106 | 152000 | 5799776910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 250 | 20231106 | 151900 | 5799776910 | 7000 | 6990 | 7000 | 6980 | 2107 |
| 251 | 20231106 | 151800 | 5785055670 | 6990 | 7000 | 7010 | 6990 | 4859 |
| 252 | 20231106 | 151700 | 5751067670 | 7010 | 7000 | 7010 | 7000 | 449 |
| 253 | 20231106 | 151600 | 5747923630 | 7000 | 6990 | 7000 | 6990 | 3316 |
| 254 | 20231106 | 151500 | 5724717110 | 7000 | 6990 | 7000 | 6980 | 1180 |
| 255 | 20231106 | 151400 | 5716469330 | 6990 | 6990 | 6990 | 6980 | 1055 |
| 256 | 20231106 | 151300 | 5709097880 | 6990 | 7000 | 7000 | 6990 | 359 |
| 257 | 20231106 | 151200 | 5706586590 | 7000 | 6990 | 7000 | 6990 | 1136 |
| 258 | 20231106 | 151100 | 5698642180 | 6990 | 6990 | 7000 | 6990 | 114 |
| 259 | 20231106 | 151000 | 5697844630 | 6990 | 6990 | 6990 | 6990 | 2013 |
| 260 | 20231106 | 150900 | 5683773760 | 7000 | 7010 | 7010 | 7000 | 124 |
| 261 | 20231106 | 150800 | 5682905660 | 7010 | 6990 | 7010 | 6990 | 1209 |
| 262 | 20231106 | 150700 | 5674446250 | 7000 | 7000 | 7000 | 6990 | 1051 |
| 263 | 20231106 | 150600 | 5667089590 | 7000 | 7000 | 7000 | 7000 | 977 |
| 264 | 20231106 | 150500 | 5660250590 | 7010 | 7000 | 7010 | 7000 | 2390 |
| 265 | 20231106 | 150400 | 5643520450 | 7000 | 6990 | 7000 | 6990 | 305 |
| 266 | 20231106 | 150300 | 5641387500 | 6990 | 7000 | 7000 | 6980 | 444 |
| 267 | 20231106 | 150200 | 5638285030 | 6980 | 7000 | 7000 | 6980 | 562 |
| 268 | 20231106 | 150100 | 5634351770 | 7000 | 7000 | 7000 | 6990 | 660 |
| 269 | 20231106 | 150000 | 5629735050 | 7000 | 7010 | 7010 | 6990 | 1559 |
| 270 | 20231106 | 145900 | 5618830420 | 7010 | 7000 | 7010 | 7000 | 1950 |
| 271 | 20231106 | 145800 | 5605177020 | 7000 | 7010 | 7010 | 6990 | 574 |
| 272 | 20231106 | 145700 | 5601157860 | 7010 | 7000 | 7010 | 7000 | 80 |
| 273 | 20231106 | 145600 | 5600597560 | 6990 | 6990 | 7000 | 6990 | 422 |
| 274 | 20231106 | 145500 | 5597643780 | 7000 | 6980 | 7000 | 6980 | 721 |
| 275 | 20231106 | 145400 | 5592599700 | 6990 | 6990 | 7000 | 6990 | 131 |
| 276 | 20231106 | 145300 | 5591683450 | 7000 | 6990 | 7000 | 6980 | 5597 |
| 277 | 20231106 | 145200 | 5552513630 | 6990 | 7000 | 7000 | 6990 | 123 |
| 278 | 20231106 | 145100 | 5551652860 | 7000 | 7000 | 7000 | 6980 | 4209 |
| 279 | 20231106 | 145000 | 5522243150 | 7000 | 7000 | 7000 | 6990 | 149 |
| 280 | 20231106 | 144900 | 5521201000 | 7000 | 6990 | 7000 | 6990 | 80 |
| 281 | 20231106 | 144800 | 5520641700 | 7000 | 6990 | 7000 | 6990 | 1280 |
| 282 | 20231106 | 144700 | 5511688980 | 6990 | 6980 | 6990 | 6980 | 646 |
| 283 | 20231106 | 144600 | 5507174410 | 6980 | 6970 | 6980 | 6970 | 611 |
| 284 | 20231106 | 144500 | 5502914630 | 6980 | 6980 | 6990 | 6970 | 711 |
| 285 | 20231106 | 144400 | 5497952330 | 6980 | 6980 | 6990 | 6980 | 735 |
| 286 | 20231106 | 144300 | 5492822020 | 6980 | 6980 | 6990 | 6980 | 448 |
| 287 | 20231106 | 144200 | 5489694290 | 6980 | 6980 | 6990 | 6980 | 94 |
| 288 | 20231106 | 144100 | 5489037900 | 6990 | 6980 | 6990 | 6980 | 400 |
| 289 | 20231106 | 144000 | 5486243210 | 6980 | 6980 | 6990 | 6980 | 2041 |
| 290 | 20231106 | 143900 | 5471991950 | 6980 | 7000 | 7000 | 6980 | 4793 |
| 291 | 20231106 | 143800 | 5438486780 | 7000 | 7000 | 7010 | 7000 | 2664 |
| 292 | 20231106 | 143700 | 5419838220 | 7010 | 7010 | 7010 | 7010 | 5223 |
| 293 | 20231106 | 143600 | 5383224990 | 7020 | 7020 | 7020 | 7020 | 900 |
| 294 | 20231106 | 143500 | 5376906990 | 7020 | 7010 | 7020 | 7010 | 2544 |
| 295 | 20231106 | 143400 | 5359049670 | 7010 | 7010 | 7010 | 7010 | 369 |
| 296 | 20231106 | 143300 | 5356462980 | 7000 | 7000 | 7000 | 7000 | 200 |
| 297 | 20231106 | 143200 | 5355062980 | 7000 | 7000 | 7000 | 7000 | 562 |
| 298 | 20231106 | 143100 | 5351128980 | 7010 | 7000 | 7010 | 7000 | 530 |
| 299 | 20231106 | 143000 | 5347417080 | 7000 | 7000 | 7000 | 7000 | 28 |
| 300 | 20231106 | 142900 | 5347221080 | 7010 | 7010 | 7020 | 7010 | 167 |
| 301 | 20231106 | 142800 | 5346050400 | 7010 | 7010 | 7010 | 7010 | 1231 |
| 302 | 20231106 | 142700 | 5337421090 | 7010 | 7000 | 7010 | 7000 | 1394 |
| 303 | 20231106 | 142600 | 5327656310 | 7000 | 7000 | 7000 | 7000 | 290 |
| 304 | 20231106 | 142500 | 5325626310 | 7010 | 7000 | 7010 | 7000 | 201 |
| 305 | 20231106 | 142400 | 5324219300 | 7000 | 7000 | 7000 | 7000 | 0 |
| 306 | 20231106 | 142300 | 5324219300 | 7000 | 7000 | 7000 | 7000 | 105 |
| 307 | 20231106 | 142200 | 5323484300 | 7000 | 7000 | 7000 | 7000 | 754 |
| 308 | 20231106 | 142100 | 5318206300 | 6990 | 7000 | 7000 | 6990 | 246 |
| 309 | 20231106 | 142000 | 5316484370 | 6990 | 7000 | 7000 | 6990 | 393 |
| 310 | 20231106 | 141900 | 5313735560 | 7000 | 6990 | 7000 | 6980 | 2232 |
| 311 | 20231106 | 141800 | 5298147150 | 7000 | 7000 | 7000 | 6990 | 3901 |
| 312 | 20231106 | 141700 | 5270863200 | 7010 | 7000 | 7010 | 7000 | 200 |
| 313 | 20231106 | 141600 | 5269461900 | 7010 | 7010 | 7010 | 7000 | 426 |
| 314 | 20231106 | 141500 | 5266476140 | 7010 | 7010 | 7010 | 7010 | 123 |
| 315 | 20231106 | 141400 | 5265613910 | 7010 | 7010 | 7010 | 7010 | 350 |
| 316 | 20231106 | 141300 | 5263160410 | 7000 | 7000 | 7000 | 7000 | 53 |
| 317 | 20231106 | 141200 | 5262789410 | 7000 | 7010 | 7020 | 7000 | 1361 |
| 318 | 20231106 | 141100 | 5253255180 | 7010 | 7020 | 7020 | 7000 | 527 |
| 319 | 20231106 | 141000 | 5249560660 | 7010 | 7010 | 7010 | 7010 | 938 |
| 320 | 20231106 | 140900 | 5242985280 | 7010 | 7020 | 7020 | 7010 | 218 |
| 321 | 20231106 | 140800 | 5241455500 | 7010 | 7020 | 7020 | 7010 | 499 |
| 322 | 20231106 | 140700 | 5237953140 | 7020 | 7010 | 7020 | 7010 | 2246 |
| 323 | 20231106 | 140600 | 5222208670 | 7010 | 7010 | 7010 | 7010 | 795 |
| 324 | 20231106 | 140500 | 5216635720 | 7010 | 7020 | 7020 | 7010 | 651 |
| 325 | 20231106 | 140400 | 5212071840 | 7020 | 7020 | 7020 | 7020 | 168 |
| 326 | 20231106 | 140300 | 5210892480 | 7020 | 7020 | 7020 | 7020 | 116 |
| 327 | 20231106 | 140200 | 5210078160 | 7020 | 7010 | 7020 | 7010 | 425 |
| 328 | 20231106 | 140100 | 5207095360 | 7010 | 7010 | 7020 | 7010 | 907 |
| 329 | 20231106 | 140000 | 5200737240 | 7020 | 7010 | 7020 | 7010 | 2764 |
| 330 | 20231106 | 135900 | 5181358670 | 7010 | 7010 | 7010 | 7010 | 281 |
| 331 | 20231106 | 135800 | 5179388860 | 7010 | 7020 | 7020 | 7010 | 856 |
| 332 | 20231106 | 135700 | 5173383600 | 7020 | 7030 | 7030 | 7020 | 1277 |
| 333 | 20231106 | 135600 | 5164414960 | 7030 | 7020 | 7030 | 7020 | 1261 |
| 334 | 20231106 | 135500 | 5155562630 | 7020 | 7020 | 7030 | 7020 | 516 |
| 335 | 20231106 | 135400 | 5151936660 | 7020 | 7050 | 7050 | 7020 | 1281 |
| 336 | 20231106 | 135300 | 5142926450 | 7050 | 7040 | 7050 | 7030 | 5124 |
| 337 | 20231106 | 135200 | 5106822800 | 7050 | 7040 | 7050 | 7030 | 7446 |
| 338 | 20231106 | 135100 | 5054395870 | 7040 | 7040 | 7040 | 7030 | 1237 |
| 339 | 20231106 | 135000 | 5045690700 | 7040 | 7010 | 7040 | 7010 | 6721 |
| 340 | 20231106 | 134900 | 4998470850 | 7000 | 7000 | 7010 | 7000 | 1576 |
| 341 | 20231106 | 134800 | 4987433850 | 7000 | 7000 | 7000 | 7000 | 1390 |
| 342 | 20231106 | 134700 | 4977703850 | 6990 | 7000 | 7000 | 6990 | 672 |
| 343 | 20231106 | 134600 | 4973004790 | 7010 | 7000 | 7010 | 7000 | 619 |
| 344 | 20231106 | 134500 | 4968671760 | 7000 | 7000 | 7000 | 7000 | 12 |
| 345 | 20231106 | 134400 | 4968587760 | 7000 | 7000 | 7000 | 7000 | 1322 |
| 346 | 20231106 | 134300 | 4959333760 | 7000 | 7010 | 7010 | 7000 | 62 |
| 347 | 20231106 | 134200 | 4958899240 | 7010 | 7000 | 7010 | 6980 | 6077 |
| 348 | 20231106 | 134100 | 4916389050 | 7000 | 7000 | 7000 | 7000 | 162 |
| 349 | 20231106 | 134000 | 4915255050 | 7000 | 7010 | 7010 | 7000 | 1158 |
| 350 | 20231106 | 133900 | 4907148990 | 7010 | 7020 | 7020 | 7010 | 394 |
| 351 | 20231106 | 133800 | 4904383610 | 7020 | 7000 | 7020 | 7000 | 1260 |
| 352 | 20231106 | 133700 | 4895556180 | 7000 | 7000 | 7010 | 7000 | 530 |
| 353 | 20231106 | 133600 | 4891845180 | 6990 | 7000 | 7000 | 6990 | 717 |
| 354 | 20231106 | 133500 | 4886826200 | 7000 | 7010 | 7010 | 7000 | 81 |
| 355 | 20231106 | 133400 | 4886258490 | 7010 | 7000 | 7010 | 7000 | 249 |
| 356 | 20231106 | 133300 | 4884514070 | 7000 | 7020 | 7020 | 7000 | 4283 |
| 357 | 20231106 | 133200 | 4854514160 | 7020 | 7010 | 7020 | 7010 | 160 |
| 358 | 20231106 | 133100 | 4853391060 | 7020 | 7030 | 7030 | 7020 | 590 |
| 359 | 20231106 | 133000 | 4849247240 | 7030 | 7030 | 7030 | 7020 | 118 |
| 360 | 20231106 | 132900 | 4848418700 | 7030 | 7030 | 7030 | 7020 | 39 |
| 361 | 20231106 | 132800 | 4848144640 | 7020 | 7030 | 7030 | 7020 | 206 |
| 362 | 20231106 | 132700 | 4846698000 | 7020 | 7020 | 7030 | 7020 | 573 |
| 363 | 20231106 | 132600 | 4842674580 | 7020 | 7020 | 7030 | 7010 | 548 |
| 364 | 20231106 | 132500 | 4838828580 | 7020 | 7010 | 7030 | 7010 | 262 |
| 365 | 20231106 | 132400 | 4836989370 | 7020 | 7020 | 7020 | 7020 | 405 |
| 366 | 20231106 | 132300 | 4834146270 | 7020 | 7010 | 7030 | 7010 | 1915 |
| 367 | 20231106 | 132200 | 4820702650 | 7010 | 7010 | 7010 | 7010 | 1 |
| 368 | 20231106 | 132100 | 4820695640 | 7010 | 7010 | 7010 | 7010 | 608 |
| 369 | 20231106 | 132000 | 4816433560 | 7000 | 7010 | 7010 | 7000 | 11 |
| 370 | 20231106 | 131900 | 4816356550 | 7010 | 7010 | 7020 | 6990 | 1207 |
| 371 | 20231106 | 131800 | 4807909920 | 7000 | 7010 | 7010 | 7000 | 1125 |
| 372 | 20231106 | 131700 | 4800029870 | 7010 | 7000 | 7010 | 6990 | 1063 |
| 373 | 20231106 | 131600 | 4792594050 | 6990 | 7000 | 7000 | 6990 | 1011 |
| 374 | 20231106 | 131500 | 4785517150 | 7000 | 7000 | 7010 | 7000 | 1356 |
| 375 | 20231106 | 131400 | 4776015480 | 7000 | 6990 | 7000 | 6990 | 518 |
| 376 | 20231106 | 131300 | 4772392680 | 6990 | 7020 | 7020 | 6990 | 1284 |
| 377 | 20231106 | 131200 | 4763394250 | 7020 | 7020 | 7020 | 7020 | 955 |
| 378 | 20231106 | 131100 | 4756690150 | 7030 | 7020 | 7030 | 7020 | 894 |
| 379 | 20231106 | 131000 | 4750411420 | 7020 | 7030 | 7030 | 7010 | 1726 |
| 380 | 20231106 | 130900 | 4738294510 | 7030 | 7000 | 7030 | 7000 | 13069 |
| 381 | 20231106 | 130800 | 4646697810 | 7000 | 6980 | 7000 | 6980 | 4952 |
| 382 | 20231106 | 130700 | 4612064640 | 6980 | 6980 | 6980 | 6970 | 936 |
| 383 | 20231106 | 130600 | 4605535500 | 6980 | 6970 | 6980 | 6960 | 452 |
| 384 | 20231106 | 130500 | 4602384580 | 6970 | 6950 | 6970 | 6950 | 321 |
| 385 | 20231106 | 130400 | 4600147630 | 6950 | 6960 | 6970 | 6950 | 546 |
| 386 | 20231106 | 130300 | 4596348390 | 6960 | 6960 | 6960 | 6960 | 115 |
| 387 | 20231106 | 130200 | 4595547990 | 6960 | 6980 | 6980 | 6960 | 1845 |
| 388 | 20231106 | 130100 | 4582702250 | 6980 | 6970 | 6980 | 6960 | 432 |
| 389 | 20231106 | 130000 | 4579690430 | 6970 | 6970 | 6970 | 6960 | 386 |
| 390 | 20231106 | 125900 | 4577002670 | 6970 | 6970 | 6980 | 6960 | 521 |
| 391 | 20231106 | 125800 | 4573369020 | 6980 | 6980 | 6980 | 6970 | 1120 |
| 392 | 20231106 | 125700 | 4565556600 | 6980 | 6980 | 6980 | 6980 | 301 |
| 393 | 20231106 | 125600 | 4563455620 | 6980 | 6990 | 6990 | 6980 | 401 |
| 394 | 20231106 | 125500 | 4560654950 | 6980 | 6980 | 6980 | 6980 | 468 |
| 395 | 20231106 | 125400 | 4557388310 | 6980 | 6980 | 6980 | 6980 | 227 |
| 396 | 20231106 | 125300 | 4555803850 | 6970 | 6980 | 6980 | 6970 | 316 |
| 397 | 20231106 | 125200 | 4553599330 | 6980 | 6970 | 6980 | 6970 | 351 |
| 398 | 20231106 | 125100 | 4551152810 | 6970 | 6970 | 6970 | 6970 | 84 |
| 399 | 20231106 | 125000 | 4550567330 | 6960 | 6950 | 6960 | 6950 | 690 |
| 400 | 20231106 | 124900 | 4545765030 | 6950 | 6970 | 6970 | 6950 | 3543 |
| 401 | 20231106 | 124800 | 4521122510 | 6970 | 6970 | 6970 | 6970 | 485 |
| 402 | 20231106 | 124700 | 4517742060 | 6960 | 6970 | 6970 | 6960 | 1869 |
| 403 | 20231106 | 124600 | 4504730820 | 6980 | 6980 | 6980 | 6980 | 1133 |
| 404 | 20231106 | 124500 | 4496822480 | 6980 | 6980 | 6980 | 6970 | 2111 |
| 405 | 20231106 | 124400 | 4482106410 | 6980 | 6980 | 6980 | 6980 | 92 |
| 406 | 20231106 | 124300 | 4481464250 | 6980 | 6990 | 6990 | 6980 | 321 |
| 407 | 20231106 | 124200 | 4479222460 | 6990 | 7000 | 7000 | 6990 | 735 |
| 408 | 20231106 | 124100 | 4474082810 | 6990 | 7000 | 7000 | 6990 | 5 |
| 409 | 20231106 | 124000 | 4474047840 | 6990 | 6990 | 6990 | 6990 | 1271 |
| 410 | 20231106 | 123900 | 4465163550 | 6990 | 6970 | 6990 | 6970 | 1991 |
| 411 | 20231106 | 123800 | 4451258360 | 6970 | 6970 | 6970 | 6970 | 123 |
| 412 | 20231106 | 123700 | 4450401050 | 6960 | 6980 | 6980 | 6960 | 123 |
| 413 | 20231106 | 123600 | 4449544940 | 6980 | 6970 | 6980 | 6970 | 1361 |
| 414 | 20231106 | 123500 | 4440055760 | 6950 | 6960 | 6960 | 6950 | 418 |
| 415 | 20231106 | 123400 | 4437146580 | 6980 | 6970 | 6980 | 6970 | 493 |
| 416 | 20231106 | 123300 | 4433706770 | 6970 | 6970 | 6970 | 6970 | 790 |
| 417 | 20231106 | 123200 | 4428200470 | 6970 | 6980 | 6980 | 6970 | 104 |
| 418 | 20231106 | 123100 | 4427475050 | 6980 | 6980 | 6990 | 6980 | 1543 |
| 419 | 20231106 | 123000 | 4416704480 | 6980 | 6990 | 6990 | 6980 | 258 |
| 420 | 20231106 | 122900 | 4414901160 | 6990 | 6990 | 6990 | 6980 | 608 |
| 421 | 20231106 | 122800 | 4410651250 | 7000 | 6980 | 7000 | 6980 | 173 |
| 422 | 20231106 | 122700 | 4409443690 | 6980 | 6980 | 7000 | 6980 | 2035 |
| 423 | 20231106 | 122600 | 4395206690 | 6980 | 7000 | 7000 | 6970 | 458 |
| 424 | 20231106 | 122500 | 4392010050 | 7000 | 6980 | 7000 | 6980 | 691 |
| 425 | 20231106 | 122400 | 4387181870 | 6970 | 6970 | 6970 | 6970 | 542 |
| 426 | 20231106 | 122300 | 4383404130 | 6970 | 6960 | 6970 | 6960 | 312 |
| 427 | 20231106 | 122200 | 4381229600 | 6950 | 6960 | 6960 | 6950 | 1175 |
| 428 | 20231106 | 122100 | 4373058400 | 6960 | 6960 | 6960 | 6950 | 1259 |
| 429 | 20231106 | 122000 | 4364305760 | 6960 | 6970 | 6970 | 6960 | 768 |
| 430 | 20231106 | 121900 | 4358960470 | 6950 | 6960 | 6970 | 6950 | 655 |
| 431 | 20231106 | 121800 | 4354403600 | 6960 | 6970 | 6970 | 6960 | 1099 |
| 432 | 20231106 | 121700 | 4346751260 | 6970 | 6960 | 6970 | 6960 | 138 |
| 433 | 20231106 | 121600 | 4345790690 | 6960 | 6970 | 6970 | 6960 | 284 |
| 434 | 20231106 | 121500 | 4343814030 | 6960 | 6960 | 6970 | 6960 | 1165 |
| 435 | 20231106 | 121400 | 4335705580 | 6980 | 6980 | 6980 | 6960 | 2742 |
| 436 | 20231106 | 121300 | 4316578790 | 6990 | 6990 | 6990 | 6990 | 2154 |
| 437 | 20231106 | 121200 | 4301522330 | 6990 | 7000 | 7000 | 6990 | 224 |
| 438 | 20231106 | 121100 | 4299954640 | 7000 | 7000 | 7000 | 7000 | 345 |
| 439 | 20231106 | 121000 | 4297539640 | 7000 | 6990 | 7000 | 6980 | 248 |
| 440 | 20231106 | 120900 | 4295805580 | 6980 | 6980 | 6980 | 6980 | 0 |
| 441 | 20231106 | 120800 | 4295805580 | 6980 | 7000 | 7000 | 6980 | 3337 |
| 442 | 20231106 | 120700 | 4272481080 | 7000 | 7010 | 7010 | 7000 | 346 |
| 443 | 20231106 | 120600 | 4270058080 | 7010 | 7020 | 7020 | 7010 | 1028 |
| 444 | 20231106 | 120500 | 4262848120 | 7020 | 7020 | 7030 | 7020 | 964 |
| 445 | 20231106 | 120400 | 4256073700 | 7020 | 7010 | 7020 | 7000 | 616 |
| 446 | 20231106 | 120300 | 4251754210 | 7010 | 7010 | 7020 | 7010 | 390 |
| 447 | 20231106 | 120200 | 4249019480 | 7010 | 7020 | 7020 | 7010 | 226 |
| 448 | 20231106 | 120100 | 4247435200 | 7010 | 7000 | 7010 | 7000 | 335 |
| 449 | 20231106 | 120000 | 4245087050 | 7000 | 7010 | 7020 | 6990 | 880 |
| 450 | 20231106 | 115900 | 4238923450 | 7010 | 7010 | 7020 | 7000 | 3289 |
| 451 | 20231106 | 115800 | 4215893460 | 7010 | 7010 | 7020 | 7010 | 125 |
| 452 | 20231106 | 115700 | 4215016100 | 7000 | 7000 | 7020 | 6990 | 5703 |
| 453 | 20231106 | 115600 | 4175098130 | 7000 | 7010 | 7010 | 7000 | 1284 |
| 454 | 20231106 | 115500 | 4166105590 | 7010 | 7030 | 7030 | 7000 | 1616 |
| 455 | 20231106 | 115400 | 4154766610 | 7020 | 7020 | 7020 | 7010 | 2235 |
| 456 | 20231106 | 115300 | 4139091190 | 7020 | 7010 | 7020 | 7000 | 776 |
| 457 | 20231106 | 115200 | 4133645840 | 7010 | 7010 | 7010 | 7000 | 3176 |
| 458 | 20231106 | 115100 | 4111396730 | 7010 | 6990 | 7010 | 6990 | 953 |
| 459 | 20231106 | 115000 | 4104719220 | 6990 | 7000 | 7010 | 6990 | 224 |
| 460 | 20231106 | 114900 | 4103151870 | 7000 | 7010 | 7010 | 7000 | 2784 |
| 461 | 20231106 | 114800 | 4083648820 | 7010 | 7010 | 7010 | 7000 | 1321 |
| 462 | 20231106 | 114700 | 4074396690 | 7000 | 7010 | 7010 | 7000 | 259 |
| 463 | 20231106 | 114600 | 4072583180 | 7000 | 7010 | 7010 | 7000 | 701 |
| 464 | 20231106 | 114500 | 4067669380 | 7010 | 7000 | 7020 | 7000 | 1495 |
| 465 | 20231106 | 114400 | 4057195510 | 7000 | 6990 | 7010 | 6990 | 4201 |
| 466 | 20231106 | 114300 | 4027788400 | 6990 | 7020 | 7040 | 6860 | 25370 |
| 467 | 20231106 | 114200 | 3851465070 | 7020 | 7010 | 7020 | 7000 | 2486 |
| 468 | 20231106 | 114100 | 3834033640 | 7000 | 7020 | 7020 | 7000 | 1778 |
| 469 | 20231106 | 114000 | 3821564170 | 7020 | 7020 | 7020 | 7020 | 1735 |
| 470 | 20231106 | 113900 | 3809384470 | 7020 | 7020 | 7030 | 7020 | 895 |
| 471 | 20231106 | 113800 | 3803096810 | 7020 | 7060 | 7070 | 7000 | 12387 |
| 472 | 20231106 | 113700 | 3716010810 | 7060 | 7030 | 7060 | 7030 | 4975 |
| 473 | 20231106 | 113600 | 3680966090 | 7030 | 7040 | 7040 | 7020 | 3120 |
| 474 | 20231106 | 113500 | 3659028930 | 7040 | 7010 | 7040 | 7010 | 3118 |
| 475 | 20231106 | 113400 | 3637148280 | 7010 | 7040 | 7050 | 7010 | 7549 |
| 476 | 20231106 | 113300 | 3584112580 | 7040 | 7030 | 7040 | 7010 | 7271 |
| 477 | 20231106 | 113200 | 3533053050 | 7030 | 7020 | 7030 | 7010 | 1677 |
| 478 | 20231106 | 113100 | 3521274790 | 7020 | 6980 | 7020 | 6970 | 6947 |
| 479 | 20231106 | 113000 | 3472655480 | 6970 | 6970 | 6980 | 6950 | 1954 |
| 480 | 20231106 | 112900 | 3459057820 | 6960 | 6960 | 6970 | 6950 | 1419 |
| 481 | 20231106 | 112800 | 3449171390 | 6950 | 6960 | 6960 | 6950 | 462 |
| 482 | 20231106 | 112700 | 3445956920 | 6970 | 6960 | 6970 | 6960 | 528 |
| 483 | 20231106 | 112600 | 3442280890 | 6950 | 6950 | 6950 | 6940 | 739 |
| 484 | 20231106 | 112500 | 3437145320 | 6950 | 6940 | 6950 | 6940 | 3275 |
| 485 | 20231106 | 112400 | 3414396790 | 6940 | 6950 | 6950 | 6940 | 520 |
| 486 | 20231106 | 112300 | 3410787970 | 6940 | 6950 | 6950 | 6940 | 1500 |
| 487 | 20231106 | 112200 | 3400363120 | 6950 | 6950 | 6960 | 6940 | 4535 |
| 488 | 20231106 | 112100 | 3368845760 | 6940 | 6940 | 6950 | 6920 | 2051 |
| 489 | 20231106 | 112000 | 3354617570 | 6930 | 6960 | 6960 | 6930 | 1793 |
| 490 | 20231106 | 111900 | 3342163980 | 6970 | 6950 | 6970 | 6950 | 282 |
| 491 | 20231106 | 111800 | 3340203540 | 6950 | 6940 | 6980 | 6940 | 3272 |
| 492 | 20231106 | 111700 | 3317420970 | 6940 | 6960 | 6960 | 6940 | 666 |
| 493 | 20231106 | 111600 | 3312793750 | 6960 | 6950 | 6960 | 6950 | 2681 |
| 494 | 20231106 | 111500 | 3294144850 | 6950 | 6920 | 6950 | 6920 | 1547 |
| 495 | 20231106 | 111400 | 3283403870 | 6930 | 6930 | 6930 | 6920 | 528 |
| 496 | 20231106 | 111300 | 3279747740 | 6940 | 6930 | 6940 | 6930 | 1169 |
| 497 | 20231106 | 111200 | 3271646100 | 6920 | 6920 | 6930 | 6910 | 5320 |
| 498 | 20231106 | 111100 | 3234878910 | 6920 | 6920 | 6930 | 6920 | 3584 |
| 499 | 20231106 | 111000 | 3210073300 | 6920 | 6920 | 6920 | 6910 | 3719 |
| 500 | 20231106 | 110900 | 3184341130 | 6940 | 6920 | 6940 | 6920 | 362 |
| 501 | 20231106 | 110800 | 3181831820 | 6930 | 6920 | 6930 | 6920 | 1850 |
| 502 | 20231106 | 110700 | 3169029100 | 6920 | 6900 | 6920 | 6900 | 2206 |
| 503 | 20231106 | 110600 | 3153780270 | 6910 | 6930 | 6940 | 6900 | 6557 |
| 504 | 20231106 | 110500 | 3108485370 | 6940 | 6930 | 6940 | 6930 | 138 |
| 505 | 20231106 | 110400 | 3107527980 | 6950 | 6930 | 6950 | 6930 | 2440 |
| 506 | 20231106 | 110300 | 3090618730 | 6930 | 6960 | 6960 | 6900 | 3944 |
| 507 | 20231106 | 110200 | 3063320290 | 6880 | 6960 | 6970 | 6880 | 10798 |
| 508 | 20231106 | 110100 | 2988492440 | 6960 | 6980 | 6980 | 6950 | 3113 |
| 509 | 20231106 | 110000 | 2966832140 | 6980 | 6960 | 6980 | 6960 | 3291 |
| 510 | 20231106 | 105900 | 2943893010 | 6960 | 6960 | 6960 | 6950 | 1016 |
| 511 | 20231106 | 105800 | 2936826840 | 6960 | 6940 | 6960 | 6940 | 156 |
| 512 | 20231106 | 105700 | 2935744140 | 6960 | 6920 | 6960 | 6920 | 2414 |
| 513 | 20231106 | 105600 | 2918971250 | 6920 | 6950 | 6950 | 6920 | 4561 |
| 514 | 20231106 | 105500 | 2887337600 | 6930 | 6930 | 6950 | 6930 | 364 |
| 515 | 20231106 | 105400 | 2884811080 | 6950 | 6940 | 6950 | 6920 | 3807 |
| 516 | 20231106 | 105300 | 2858373920 | 6930 | 6940 | 6940 | 6920 | 1059 |
| 517 | 20231106 | 105200 | 2851040660 | 6940 | 6940 | 6940 | 6930 | 1232 |
| 518 | 20231106 | 105100 | 2842491930 | 6940 | 6940 | 6940 | 6930 | 186 |
| 519 | 20231106 | 105000 | 2841202670 | 6940 | 6950 | 6950 | 6940 | 127 |
| 520 | 20231106 | 104900 | 2840321190 | 6940 | 6960 | 6960 | 6940 | 2470 |
| 521 | 20231106 | 104800 | 2823154010 | 6960 | 6960 | 6960 | 6960 | 1011 |
| 522 | 20231106 | 104700 | 2816117450 | 6960 | 6960 | 6970 | 6900 | 10332 |
| 523 | 20231106 | 104600 | 2744518750 | 6950 | 6960 | 6960 | 6940 | 1636 |
| 524 | 20231106 | 104500 | 2733140410 | 6960 | 6950 | 6960 | 6950 | 262 |
| 525 | 20231106 | 104400 | 2731317200 | 6960 | 6970 | 6970 | 6960 | 853 |
| 526 | 20231106 | 104300 | 2725380300 | 6970 | 6960 | 6970 | 6960 | 324 |
| 527 | 20231106 | 104200 | 2723125240 | 6970 | 6960 | 6970 | 6960 | 329 |
| 528 | 20231106 | 104100 | 2720834180 | 6960 | 6960 | 6960 | 6960 | 350 |
| 529 | 20231106 | 104000 | 2718398180 | 6960 | 6950 | 6970 | 6950 | 388 |
| 530 | 20231106 | 103900 | 2715697780 | 6960 | 6970 | 6970 | 6950 | 1376 |
| 531 | 20231106 | 103800 | 2706111060 | 6960 | 6960 | 6970 | 6950 | 905 |
| 532 | 20231106 | 103700 | 2699810040 | 6960 | 6960 | 6960 | 6850 | 14646 |
| 533 | 20231106 | 103600 | 2598686300 | 6970 | 6950 | 6970 | 6950 | 2076 |
| 534 | 20231106 | 103500 | 2584229500 | 6950 | 6940 | 6950 | 6940 | 350 |
| 535 | 20231106 | 103400 | 2581800490 | 6940 | 6940 | 6940 | 6910 | 5151 |
| 536 | 20231106 | 103300 | 2546113990 | 6940 | 6940 | 6940 | 6940 | 1086 |
| 537 | 20231106 | 103200 | 2538577150 | 6940 | 6960 | 6960 | 6940 | 2150 |
| 538 | 20231106 | 103100 | 2523629910 | 6960 | 6980 | 6980 | 6960 | 577 |
| 539 | 20231106 | 103000 | 2519612950 | 6980 | 6980 | 6980 | 6970 | 1974 |
| 540 | 20231106 | 102900 | 2505848880 | 6990 | 6990 | 6990 | 6980 | 1675 |
| 541 | 20231106 | 102800 | 2494155250 | 6990 | 6990 | 7000 | 6980 | 1037 |
| 542 | 20231106 | 102700 | 2486905890 | 6980 | 6990 | 7000 | 6980 | 3381 |
| 543 | 20231106 | 102600 | 2463283930 | 6980 | 6980 | 6980 | 6970 | 1539 |
| 544 | 20231106 | 102500 | 2452541730 | 6980 | 6980 | 6980 | 6970 | 983 |
| 545 | 20231106 | 102400 | 2445682640 | 6980 | 6970 | 6980 | 6960 | 2231 |
| 546 | 20231106 | 102300 | 2430135520 | 6960 | 6960 | 6970 | 6960 | 1642 |
| 547 | 20231106 | 102200 | 2418707170 | 6970 | 6980 | 6980 | 6970 | 5258 |
| 548 | 20231106 | 102100 | 2382040750 | 6980 | 6980 | 6990 | 6970 | 1072 |
| 549 | 20231106 | 102000 | 2374559630 | 6980 | 6980 | 6990 | 6980 | 2831 |
| 550 | 20231106 | 101900 | 2354795990 | 6980 | 7020 | 7040 | 6980 | 7641 |
| 551 | 20231106 | 101800 | 2301250640 | 7020 | 7000 | 7030 | 6990 | 15600 |
| 552 | 20231106 | 101700 | 2192052850 | 7000 | 6990 | 7000 | 6980 | 3448 |
| 553 | 20231106 | 101600 | 2167946000 | 7000 | 6990 | 7000 | 6980 | 5765 |
| 554 | 20231106 | 101500 | 2127668600 | 6990 | 6980 | 6990 | 6970 | 4006 |
| 555 | 20231106 | 101400 | 2099680840 | 6980 | 6960 | 6990 | 6960 | 5931 |
| 556 | 20231106 | 101300 | 2058317710 | 6970 | 6960 | 6970 | 6950 | 1981 |
| 557 | 20231106 | 101200 | 2044532460 | 6960 | 6960 | 6970 | 6940 | 8423 |
| 558 | 20231106 | 101100 | 1985892660 | 6960 | 6890 | 6960 | 6890 | 21095 |
| 559 | 20231106 | 101000 | 1839820450 | 6890 | 6900 | 6900 | 6890 | 1205 |
| 560 | 20231106 | 100900 | 1831517800 | 6890 | 6900 | 6900 | 6890 | 406 |
| 561 | 20231106 | 100800 | 1828717410 | 6900 | 6890 | 6900 | 6890 | 2770 |
| 562 | 20231106 | 100700 | 1809604920 | 6900 | 6910 | 6910 | 6900 | 755 |
| 563 | 20231106 | 100600 | 1804391370 | 6900 | 6890 | 6910 | 6890 | 5751 |
| 564 | 20231106 | 100500 | 1764709170 | 6880 | 6890 | 6900 | 6880 | 801 |
| 565 | 20231106 | 100400 | 1759192680 | 6880 | 6890 | 6900 | 6880 | 696 |
| 566 | 20231106 | 100300 | 1754397410 | 6890 | 6880 | 6890 | 6870 | 3549 |
| 567 | 20231106 | 100200 | 1729980380 | 6880 | 6880 | 6880 | 6870 | 3593 |
| 568 | 20231106 | 100100 | 1705291340 | 6880 | 6880 | 6890 | 6880 | 580 |
| 569 | 20231106 | 100000 | 1701300930 | 6880 | 6890 | 6890 | 6880 | 2154 |
| 570 | 20231106 | 095900 | 1686475080 | 6890 | 6890 | 6890 | 6880 | 382 |
| 571 | 20231106 | 095800 | 1683843980 | 6890 | 6890 | 6890 | 6890 | 2378 |
| 572 | 20231106 | 095700 | 1667459560 | 6880 | 6890 | 6890 | 6880 | 576 |
| 573 | 20231106 | 095600 | 1663492450 | 6880 | 6900 | 6900 | 6880 | 910 |
| 574 | 20231106 | 095500 | 1657225620 | 6890 | 6880 | 6890 | 6870 | 2579 |
| 575 | 20231106 | 095400 | 1639475130 | 6870 | 6880 | 6880 | 6870 | 741 |
| 576 | 20231106 | 095300 | 1634381380 | 6880 | 6870 | 6880 | 6870 | 935 |
| 577 | 20231106 | 095200 | 1627956620 | 6870 | 6890 | 6890 | 6870 | 2129 |
| 578 | 20231106 | 095100 | 1613322990 | 6890 | 6910 | 6910 | 6880 | 3362 |
| 579 | 20231106 | 095000 | 1590153060 | 6900 | 6880 | 6910 | 6880 | 3477 |
| 580 | 20231106 | 094900 | 1566169710 | 6870 | 6890 | 6890 | 6870 | 1433 |
| 581 | 20231106 | 094800 | 1556306470 | 6890 | 6890 | 6890 | 6880 | 790 |
| 582 | 20231106 | 094700 | 1550863870 | 6890 | 6900 | 6910 | 6870 | 3433 |
| 583 | 20231106 | 094600 | 1527229790 | 6890 | 6910 | 6920 | 6890 | 2111 |
| 584 | 20231106 | 094500 | 1512652080 | 6910 | 6910 | 6920 | 6900 | 895 |
| 585 | 20231106 | 094400 | 1506464010 | 6900 | 6880 | 6900 | 6880 | 4533 |
| 586 | 20231106 | 094300 | 1475199020 | 6890 | 6900 | 6900 | 6880 | 460 |
| 587 | 20231106 | 094200 | 1472030480 | 6890 | 6880 | 6890 | 6870 | 1653 |
| 588 | 20231106 | 094100 | 1460651470 | 6870 | 6890 | 6890 | 6870 | 3534 |
| 589 | 20231106 | 094000 | 1436357230 | 6880 | 6900 | 6900 | 6870 | 5292 |
| 590 | 20231106 | 093900 | 1399894470 | 6900 | 6910 | 6920 | 6900 | 1133 |
| 591 | 20231106 | 093800 | 1392064950 | 6910 | 6910 | 6920 | 6900 | 630 |
| 592 | 20231106 | 093700 | 1387713150 | 6910 | 6920 | 6920 | 6900 | 2484 |
| 593 | 20231106 | 093600 | 1370546680 | 6920 | 6910 | 6920 | 6900 | 1450 |
| 594 | 20231106 | 093500 | 1360521240 | 6910 | 6900 | 6920 | 6900 | 8550 |
| 595 | 20231106 | 093400 | 1301464690 | 6900 | 6900 | 6910 | 6890 | 1381 |
| 596 | 20231106 | 093300 | 1291930720 | 6900 | 6880 | 6910 | 6880 | 5787 |
| 597 | 20231106 | 093200 | 1252018070 | 6870 | 6870 | 6880 | 6870 | 406 |
| 598 | 20231106 | 093100 | 1249225360 | 6870 | 6880 | 6890 | 6870 | 5121 |
| 599 | 20231106 | 093000 | 1213995540 | 6880 | 6890 | 6890 | 6870 | 1041 |
| 600 | 20231106 | 092900 | 1206830730 | 6900 | 6900 | 6900 | 6890 | 792 |
| 601 | 20231106 | 092800 | 1201365960 | 6900 | 6900 | 6900 | 6870 | 785 |
| 602 | 20231106 | 092700 | 1195960020 | 6870 | 6880 | 6890 | 6870 | 3914 |
| 603 | 20231106 | 092600 | 1169040040 | 6890 | 6900 | 6900 | 6890 | 1012 |
| 604 | 20231106 | 092500 | 1162063910 | 6890 | 6910 | 6910 | 6890 | 648 |
| 605 | 20231106 | 092400 | 1157587820 | 6890 | 6890 | 6910 | 6890 | 2620 |
| 606 | 20231106 | 092300 | 1139509980 | 6890 | 6900 | 6900 | 6890 | 1434 |
| 607 | 20231106 | 092200 | 1129616820 | 6910 | 6920 | 6920 | 6900 | 1730 |
| 608 | 20231106 | 092100 | 1117662200 | 6920 | 6900 | 6920 | 6890 | 6157 |
| 609 | 20231106 | 092000 | 1075133220 | 6900 | 6900 | 6910 | 6900 | 1348 |
| 610 | 20231106 | 091900 | 1065823580 | 6880 | 6870 | 6910 | 6870 | 5654 |
| 611 | 20231106 | 091800 | 1026841050 | 6860 | 6860 | 6870 | 6860 | 3429 |
| 612 | 20231106 | 091700 | 1003309620 | 6860 | 6880 | 6880 | 6850 | 5030 |
| 613 | 20231106 | 091600 | 968834460 | 6870 | 6880 | 6890 | 6870 | 3028 |
| 614 | 20231106 | 091500 | 947981170 | 6860 | 6890 | 6900 | 6860 | 4834 |
| 615 | 20231106 | 091400 | 914730220 | 6890 | 6870 | 6900 | 6870 | 4664 |
| 616 | 20231106 | 091300 | 882601450 | 6880 | 6860 | 6880 | 6840 | 5126 |
| 617 | 20231106 | 091200 | 847437720 | 6860 | 6850 | 6870 | 6840 | 4654 |
| 618 | 20231106 | 091100 | 815550570 | 6840 | 6810 | 6850 | 6800 | 4920 |
| 619 | 20231106 | 091000 | 781984790 | 6820 | 6830 | 6860 | 6810 | 7465 |
| 620 | 20231106 | 090900 | 731026120 | 6830 | 6810 | 6840 | 6800 | 3056 |
| 621 | 20231106 | 090800 | 710167590 | 6800 | 6820 | 6830 | 6780 | 5448 |
| 622 | 20231106 | 090700 | 673093660 | 6830 | 6860 | 6950 | 6820 | 5595 |
| 623 | 20231106 | 090600 | 634738080 | 6920 | 6800 | 6930 | 6790 | 7354 |
| 624 | 20231106 | 090500 | 584139490 | 6800 | 6760 | 6800 | 6730 | 8066 |
| 625 | 20231106 | 090400 | 529687620 | 6760 | 6790 | 6800 | 6760 | 5705 |
| 626 | 20231106 | 090300 | 491002650 | 6800 | 6810 | 6830 | 6790 | 4148 |
| 627 | 20231106 | 090200 | 462823990 | 6790 | 6890 | 6900 | 6780 | 17750 |
| 628 | 20231106 | 090100 | 341782790 | 6860 | 6840 | 6910 | 6830 | 7186 |
| 629 | 20231106 | 090000 | 292420250 | 6840 | 6850 | 6900 | 6840 | 26745 |