29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 184700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 43127 |
| 3 | 20231103 | 184600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20231103 | 184500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20231103 | 184400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20231103 | 184300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20231103 | 184200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20231103 | 184100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20231103 | 184000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20231103 | 183900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20231103 | 183800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20231103 | 183700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20231103 | 183600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20231103 | 183500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20231103 | 183400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20231103 | 183300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20231103 | 183200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20231103 | 183100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20231103 | 183000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20231103 | 182900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20231103 | 182800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20231103 | 182700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20231103 | 182600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20231103 | 182500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20231103 | 182400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20231103 | 182300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20231103 | 182200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20231103 | 182100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20231103 | 182000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20231103 | 181900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20231103 | 181800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20231103 | 181700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 43127 |
| 33 | 20231103 | 181600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20231103 | 181500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20231103 | 181400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20231103 | 181300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20231103 | 181200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20231103 | 181100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20231103 | 181000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20231103 | 180900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20231103 | 180800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20231103 | 180700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20231103 | 180600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20231103 | 180500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20231103 | 180400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20231103 | 180300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20231103 | 180200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20231103 | 180100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20231103 | 180000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20231103 | 175900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20231103 | 175800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20231103 | 175700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20231103 | 175600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20231103 | 175500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20231103 | 175400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20231103 | 175300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20231103 | 175200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20231103 | 175100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20231103 | 175000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20231103 | 174900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20231103 | 174800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20231103 | 174700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 43127 |
| 63 | 20231103 | 174600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20231103 | 174500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20231103 | 174400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20231103 | 174300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20231103 | 174200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20231103 | 174100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20231103 | 174000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20231103 | 173900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20231103 | 173800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20231103 | 173700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20231103 | 173600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20231103 | 173500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20231103 | 173400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20231103 | 173300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20231103 | 173200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20231103 | 173100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20231103 | 173000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20231103 | 172900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20231103 | 172800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20231103 | 172700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20231103 | 172600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20231103 | 172500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20231103 | 172400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20231103 | 172300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20231103 | 172200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20231103 | 172100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20231103 | 172000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20231103 | 171900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20231103 | 171800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20231103 | 171700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 43127 |
| 93 | 20231103 | 171600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20231103 | 171500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20231103 | 171400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20231103 | 171300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20231103 | 171200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20231103 | 171100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20231103 | 171000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20231103 | 170900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20231103 | 170800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20231103 | 170700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20231103 | 170600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20231103 | 170500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20231103 | 170400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20231103 | 170300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20231103 | 170200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20231103 | 170100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20231103 | 170000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20231103 | 165900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20231103 | 165800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20231103 | 165700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20231103 | 165600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20231103 | 165500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20231103 | 165400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20231103 | 165300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20231103 | 165200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20231103 | 165100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20231103 | 165000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20231103 | 164900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20231103 | 164800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20231103 | 164700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 43127 |
| 123 | 20231103 | 164600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20231103 | 164500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20231103 | 164400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20231103 | 164300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20231103 | 164200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20231103 | 164100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20231103 | 164000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20231103 | 163900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20231103 | 163800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20231103 | 163700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20231103 | 163600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20231103 | 163500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20231103 | 163400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20231103 | 163300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20231103 | 163200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20231103 | 163100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20231103 | 163000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20231103 | 162900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20231103 | 162800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20231103 | 162700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20231103 | 162600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20231103 | 162500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20231103 | 162400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20231103 | 162300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20231103 | 162200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20231103 | 162100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20231103 | 162000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20231103 | 161900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20231103 | 161800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20231103 | 161700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 43127 |
| 153 | 20231103 | 161600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20231103 | 161500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20231103 | 161400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20231103 | 161300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20231103 | 161200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20231103 | 161100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20231103 | 161000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20231103 | 160900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20231103 | 160800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20231103 | 160700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20231103 | 160600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20231103 | 160500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20231103 | 160400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20231103 | 160300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20231103 | 160200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20231103 | 160100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20231103 | 160000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20231103 | 155900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20231103 | 155800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20231103 | 155700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20231103 | 155600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20231103 | 155500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20231103 | 155400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20231103 | 155300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20231103 | 155200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20231103 | 155100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20231103 | 155000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20231103 | 154900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20231103 | 154800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20231103 | 154700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 43127 |
| 183 | 20231103 | 154600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20231103 | 154500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20231103 | 154400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20231103 | 154300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20231103 | 154200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20231103 | 154100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20231103 | 154000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20231103 | 153900 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20231103 | 153800 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20231103 | 153700 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20231103 | 153600 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20231103 | 153500 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20231103 | 153400 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20231103 | 153300 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20231103 | 153200 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20231103 | 153100 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20231103 | 153000 | 5296937240 | 6940 | 6940 | 6940 | 6940 | 43127 |
| 200 | 20231103 | 152900 | 4997635860 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20231103 | 152800 | 4997635860 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20231103 | 152700 | 4997635860 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20231103 | 152600 | 4997635860 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20231103 | 152500 | 4997635860 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20231103 | 152400 | 4997635860 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20231103 | 152300 | 4997635860 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20231103 | 152200 | 4997635860 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20231103 | 152100 | 4997635860 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20231103 | 152000 | 4997635860 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20231103 | 151900 | 4997635860 | 6970 | 6940 | 6970 | 6940 | 8027 |
| 211 | 20231103 | 151800 | 4941833220 | 6940 | 6950 | 6950 | 6940 | 1811 |
| 212 | 20231103 | 151700 | 4929247400 | 6950 | 6950 | 6950 | 6950 | 235 |
| 213 | 20231103 | 151600 | 4927614150 | 6950 | 6960 | 6960 | 6950 | 250 |
| 214 | 20231103 | 151500 | 4925875530 | 6960 | 6950 | 6960 | 6950 | 192 |
| 215 | 20231103 | 151400 | 4924539990 | 6950 | 6960 | 6960 | 6950 | 211 |
| 216 | 20231103 | 151300 | 4923072410 | 6950 | 6960 | 6960 | 6950 | 664 |
| 217 | 20231103 | 151200 | 4918451170 | 6960 | 6950 | 6960 | 6950 | 1345 |
| 218 | 20231103 | 151100 | 4909099950 | 6950 | 6950 | 6960 | 6950 | 2097 |
| 219 | 20231103 | 151000 | 4894524340 | 6950 | 6950 | 6950 | 6950 | 144 |
| 220 | 20231103 | 150900 | 4893523540 | 6950 | 6950 | 6960 | 6950 | 3029 |
| 221 | 20231103 | 150800 | 4872470530 | 6950 | 6960 | 6960 | 6950 | 623 |
| 222 | 20231103 | 150700 | 4868139450 | 6950 | 6950 | 6960 | 6950 | 245 |
| 223 | 20231103 | 150600 | 4866436640 | 6960 | 6960 | 6960 | 6960 | 280 |
| 224 | 20231103 | 150500 | 4864487840 | 6960 | 6960 | 6960 | 6960 | 0 |
| 225 | 20231103 | 150400 | 4864487840 | 6960 | 6950 | 6960 | 6950 | 2790 |
| 226 | 20231103 | 150300 | 4845081330 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20231103 | 150200 | 4845081330 | 6950 | 6950 | 6960 | 6950 | 409 |
| 228 | 20231103 | 150100 | 4842235580 | 6960 | 6960 | 6960 | 6960 | 1016 |
| 229 | 20231103 | 150000 | 4835164220 | 6960 | 6970 | 6970 | 6960 | 3210 |
| 230 | 20231103 | 145900 | 4812821400 | 6970 | 6970 | 6970 | 6960 | 6053 |
| 231 | 20231103 | 145800 | 4770686230 | 6970 | 6970 | 6970 | 6970 | 321 |
| 232 | 20231103 | 145700 | 4768448860 | 6970 | 6960 | 6970 | 6960 | 789 |
| 233 | 20231103 | 145600 | 4762953600 | 6960 | 6970 | 6970 | 6960 | 161 |
| 234 | 20231103 | 145500 | 4761831480 | 6970 | 6970 | 6970 | 6970 | 4 |
| 235 | 20231103 | 145400 | 4761803600 | 6970 | 6970 | 6970 | 6970 | 3064 |
| 236 | 20231103 | 145300 | 4740447520 | 6970 | 6970 | 6970 | 6970 | 15 |
| 237 | 20231103 | 145200 | 4740342970 | 6970 | 6970 | 6970 | 6970 | 1772 |
| 238 | 20231103 | 145100 | 4727992130 | 6970 | 6970 | 6970 | 6970 | 1610 |
| 239 | 20231103 | 145000 | 4716770430 | 6970 | 6960 | 6970 | 6960 | 1441 |
| 240 | 20231103 | 144900 | 4706739940 | 6960 | 6960 | 6960 | 6950 | 1707 |
| 241 | 20231103 | 144800 | 4694859600 | 6950 | 6970 | 6980 | 6950 | 3602 |
| 242 | 20231103 | 144700 | 4669766260 | 6970 | 6970 | 6970 | 6970 | 412 |
| 243 | 20231103 | 144600 | 4666894620 | 6970 | 6970 | 6970 | 6970 | 1631 |
| 244 | 20231103 | 144500 | 4655526550 | 6970 | 6970 | 6970 | 6960 | 2065 |
| 245 | 20231103 | 144400 | 4641134290 | 6970 | 6970 | 6970 | 6960 | 2364 |
| 246 | 20231103 | 144300 | 4624662360 | 6970 | 6970 | 6970 | 6970 | 1545 |
| 247 | 20231103 | 144200 | 4613893710 | 6970 | 6970 | 6970 | 6970 | 1561 |
| 248 | 20231103 | 144100 | 4603013540 | 6970 | 6970 | 6970 | 6960 | 415 |
| 249 | 20231103 | 144000 | 4600121490 | 6970 | 6970 | 6970 | 6960 | 1305 |
| 250 | 20231103 | 143900 | 4591026750 | 6970 | 6970 | 6970 | 6970 | 3561 |
| 251 | 20231103 | 143800 | 4566206580 | 6970 | 6970 | 6970 | 6970 | 1606 |
| 252 | 20231103 | 143700 | 4555012760 | 6960 | 6960 | 6970 | 6960 | 2327 |
| 253 | 20231103 | 143600 | 4538799780 | 6960 | 6970 | 6970 | 6960 | 1659 |
| 254 | 20231103 | 143500 | 4527239970 | 6970 | 6970 | 6970 | 6970 | 1667 |
| 255 | 20231103 | 143400 | 4515620980 | 6970 | 6970 | 6970 | 6970 | 161 |
| 256 | 20231103 | 143300 | 4514498810 | 6960 | 6970 | 6970 | 6960 | 2263 |
| 257 | 20231103 | 143200 | 4498726790 | 6970 | 6970 | 6970 | 6960 | 1572 |
| 258 | 20231103 | 143100 | 4487771950 | 6970 | 6960 | 6970 | 6960 | 1964 |
| 259 | 20231103 | 143000 | 4474083880 | 6970 | 6970 | 6970 | 6970 | 1654 |
| 260 | 20231103 | 142900 | 4462555500 | 6970 | 6970 | 6970 | 6970 | 1582 |
| 261 | 20231103 | 142800 | 4451528960 | 6960 | 6960 | 6970 | 6960 | 1258 |
| 262 | 20231103 | 142700 | 4442772780 | 6960 | 6970 | 6970 | 6960 | 1756 |
| 263 | 20231103 | 142600 | 4430547160 | 6970 | 6970 | 6970 | 6970 | 1166 |
| 264 | 20231103 | 142500 | 4422420140 | 6970 | 6960 | 6970 | 6960 | 1870 |
| 265 | 20231103 | 142400 | 4409392380 | 6960 | 6960 | 6960 | 6960 | 1436 |
| 266 | 20231103 | 142300 | 4399397820 | 6960 | 6960 | 6960 | 6960 | 1634 |
| 267 | 20231103 | 142200 | 4388025180 | 6960 | 6970 | 6970 | 6960 | 646 |
| 268 | 20231103 | 142100 | 4383527850 | 6960 | 6960 | 6960 | 6960 | 2778 |
| 269 | 20231103 | 142000 | 4364192970 | 6950 | 6960 | 6960 | 6950 | 351 |
| 270 | 20231103 | 141900 | 4361750110 | 6960 | 6960 | 6960 | 6960 | 1353 |
| 271 | 20231103 | 141800 | 4352333230 | 6960 | 6970 | 6970 | 6960 | 1685 |
| 272 | 20231103 | 141700 | 4340604500 | 6960 | 6960 | 6960 | 6960 | 1652 |
| 273 | 20231103 | 141600 | 4329106580 | 6950 | 6960 | 6970 | 6950 | 1623 |
| 274 | 20231103 | 141500 | 4317809420 | 6960 | 6960 | 6960 | 6950 | 2254 |
| 275 | 20231103 | 141400 | 4302121590 | 6970 | 6960 | 6970 | 6960 | 2320 |
| 276 | 20231103 | 141300 | 4285964470 | 6960 | 6960 | 6960 | 6960 | 1756 |
| 277 | 20231103 | 141200 | 4273742710 | 6960 | 6950 | 6960 | 6950 | 2241 |
| 278 | 20231103 | 141100 | 4258149750 | 6950 | 6960 | 6960 | 6950 | 1556 |
| 279 | 20231103 | 141000 | 4247320320 | 6970 | 6950 | 6970 | 6950 | 2736 |
| 280 | 20231103 | 140900 | 4228275580 | 6950 | 6960 | 6970 | 6950 | 2493 |
| 281 | 20231103 | 140800 | 4210910460 | 6960 | 6960 | 6960 | 6960 | 571 |
| 282 | 20231103 | 140700 | 4206936300 | 6960 | 6960 | 6960 | 6960 | 972 |
| 283 | 20231103 | 140600 | 4200171180 | 6960 | 6960 | 6960 | 6960 | 1338 |
| 284 | 20231103 | 140500 | 4190858700 | 6960 | 6960 | 6960 | 6960 | 1203 |
| 285 | 20231103 | 140400 | 4182485820 | 6960 | 6960 | 6960 | 6950 | 1312 |
| 286 | 20231103 | 140300 | 4173354310 | 6960 | 6970 | 6970 | 6960 | 5254 |
| 287 | 20231103 | 140200 | 4136759480 | 6970 | 6970 | 6970 | 6970 | 665 |
| 288 | 20231103 | 140100 | 4132124430 | 6970 | 6970 | 6970 | 6970 | 1579 |
| 289 | 20231103 | 140000 | 4121118800 | 6970 | 6960 | 6970 | 6960 | 3385 |
| 290 | 20231103 | 135900 | 4097533300 | 6960 | 6970 | 6970 | 6960 | 1756 |
| 291 | 20231103 | 135800 | 4085294060 | 6970 | 6960 | 6970 | 6960 | 1836 |
| 292 | 20231103 | 135700 | 4072502720 | 6960 | 6970 | 6970 | 6960 | 1086 |
| 293 | 20231103 | 135600 | 4064933570 | 6960 | 6970 | 6970 | 6960 | 1610 |
| 294 | 20231103 | 135500 | 4053713970 | 6960 | 6960 | 6970 | 6960 | 584 |
| 295 | 20231103 | 135400 | 4049648210 | 6970 | 6960 | 6970 | 6960 | 1202 |
| 296 | 20231103 | 135300 | 4041270630 | 6960 | 6970 | 6970 | 6960 | 1278 |
| 297 | 20231103 | 135200 | 4032363230 | 6960 | 6960 | 6970 | 6960 | 1310 |
| 298 | 20231103 | 135100 | 4023232910 | 6960 | 6960 | 6970 | 6960 | 2038 |
| 299 | 20231103 | 135000 | 4009035600 | 6960 | 6960 | 6970 | 6960 | 643 |
| 300 | 20231103 | 134900 | 4004560260 | 6970 | 6960 | 6970 | 6960 | 2904 |
| 301 | 20231103 | 134800 | 3984324780 | 6960 | 6970 | 6970 | 6960 | 8 |
| 302 | 20231103 | 134700 | 3984269080 | 6960 | 6960 | 6970 | 6960 | 1297 |
| 303 | 20231103 | 134600 | 3975229170 | 6960 | 6960 | 6970 | 6960 | 2399 |
| 304 | 20231103 | 134500 | 3958519510 | 6960 | 6960 | 6970 | 6960 | 1524 |
| 305 | 20231103 | 134400 | 3947897350 | 6960 | 6960 | 6970 | 6960 | 1209 |
| 306 | 20231103 | 134300 | 3939471040 | 6960 | 6960 | 6970 | 6960 | 1077 |
| 307 | 20231103 | 134200 | 3931973990 | 6960 | 6960 | 6970 | 6960 | 4584 |
| 308 | 20231103 | 134100 | 3900069320 | 6960 | 6960 | 6960 | 6950 | 1422 |
| 309 | 20231103 | 134000 | 3890172310 | 6950 | 6960 | 6960 | 6950 | 2203 |
| 310 | 20231103 | 133900 | 3874842650 | 6950 | 6960 | 6960 | 6950 | 1376 |
| 311 | 20231103 | 133800 | 3865265870 | 6960 | 6950 | 6960 | 6950 | 1272 |
| 312 | 20231103 | 133700 | 3856412870 | 6960 | 6960 | 6960 | 6950 | 1285 |
| 313 | 20231103 | 133600 | 3847469340 | 6950 | 6950 | 6950 | 6950 | 10 |
| 314 | 20231103 | 133500 | 3847399840 | 6950 | 6950 | 6960 | 6950 | 1192 |
| 315 | 20231103 | 133400 | 3839104270 | 6950 | 6950 | 6950 | 6940 | 868 |
| 316 | 20231103 | 133300 | 3833071780 | 6950 | 6950 | 6950 | 6940 | 1806 |
| 317 | 20231103 | 133200 | 3820524130 | 6950 | 6950 | 6950 | 6940 | 3273 |
| 318 | 20231103 | 133100 | 3797777700 | 6940 | 6940 | 6950 | 6940 | 1669 |
| 319 | 20231103 | 133000 | 3786178390 | 6940 | 6950 | 6950 | 6940 | 1292 |
| 320 | 20231103 | 132900 | 3777199120 | 6940 | 6940 | 6950 | 6940 | 102 |
| 321 | 20231103 | 132800 | 3776491230 | 6950 | 6940 | 6950 | 6940 | 2069 |
| 322 | 20231103 | 132700 | 3762121790 | 6940 | 6940 | 6950 | 6940 | 2356 |
| 323 | 20231103 | 132600 | 3745757730 | 6940 | 6950 | 6950 | 6940 | 1398 |
| 324 | 20231103 | 132500 | 3736042800 | 6940 | 6940 | 6940 | 6940 | 750 |
| 325 | 20231103 | 132400 | 3730837800 | 6940 | 6930 | 6950 | 6930 | 4236 |
| 326 | 20231103 | 132300 | 3701427070 | 6930 | 6930 | 6930 | 6930 | 12 |
| 327 | 20231103 | 132200 | 3701343910 | 6930 | 6940 | 6950 | 6930 | 2583 |
| 328 | 20231103 | 132100 | 3683416930 | 6940 | 6950 | 6950 | 6940 | 2455 |
| 329 | 20231103 | 132000 | 3666365770 | 6950 | 6940 | 6950 | 6940 | 1431 |
| 330 | 20231103 | 131900 | 3656420730 | 6940 | 6940 | 6940 | 6930 | 1247 |
| 331 | 20231103 | 131800 | 3647767350 | 6940 | 6940 | 6950 | 6940 | 859 |
| 332 | 20231103 | 131700 | 3641804700 | 6930 | 6950 | 6950 | 6930 | 1876 |
| 333 | 20231103 | 131600 | 3628771400 | 6940 | 6940 | 6950 | 6940 | 127 |
| 334 | 20231103 | 131500 | 3627888890 | 6950 | 6940 | 6950 | 6940 | 1408 |
| 335 | 20231103 | 131400 | 3618105710 | 6940 | 6940 | 6950 | 6940 | 1163 |
| 336 | 20231103 | 131300 | 3610023330 | 6940 | 6940 | 6950 | 6940 | 1310 |
| 337 | 20231103 | 131200 | 3600919100 | 6950 | 6940 | 6950 | 6940 | 1392 |
| 338 | 20231103 | 131100 | 3591245830 | 6940 | 6950 | 6950 | 6940 | 3252 |
| 339 | 20231103 | 131000 | 3568666170 | 6950 | 6940 | 6950 | 6940 | 1479 |
| 340 | 20231103 | 130900 | 3558387600 | 6940 | 6940 | 6940 | 6940 | 11 |
| 341 | 20231103 | 130800 | 3558311260 | 6950 | 6940 | 6950 | 6940 | 1654 |
| 342 | 20231103 | 130700 | 3546819710 | 6940 | 6950 | 6950 | 6940 | 1134 |
| 343 | 20231103 | 130600 | 3538938520 | 6940 | 6940 | 6950 | 6940 | 1278 |
| 344 | 20231103 | 130500 | 3530056720 | 6940 | 6940 | 6950 | 6940 | 1333 |
| 345 | 20231103 | 130400 | 3520792920 | 6940 | 6940 | 6940 | 6940 | 515 |
| 346 | 20231103 | 130300 | 3517218820 | 6950 | 6940 | 6950 | 6940 | 1140 |
| 347 | 20231103 | 130200 | 3509295930 | 6940 | 6930 | 6940 | 6920 | 2307 |
| 348 | 20231103 | 130100 | 3493297670 | 6940 | 6940 | 6950 | 6930 | 1463 |
| 349 | 20231103 | 130000 | 3483143380 | 6940 | 6940 | 6940 | 6940 | 1299 |
| 350 | 20231103 | 125900 | 3474128320 | 6940 | 6940 | 6950 | 6940 | 2424 |
| 351 | 20231103 | 125800 | 3457292130 | 6940 | 6950 | 6950 | 6940 | 2245 |
| 352 | 20231103 | 125700 | 3441690140 | 6940 | 6940 | 6950 | 6940 | 1208 |
| 353 | 20231103 | 125600 | 3433305500 | 6940 | 6920 | 6950 | 6920 | 8925 |
| 354 | 20231103 | 125500 | 3371371730 | 6930 | 6930 | 6940 | 6920 | 5861 |
| 355 | 20231103 | 125400 | 3330755080 | 6940 | 6940 | 6940 | 6930 | 1471 |
| 356 | 20231103 | 125300 | 3320546640 | 6930 | 6930 | 6940 | 6930 | 1240 |
| 357 | 20231103 | 125200 | 3311941210 | 6930 | 6930 | 6940 | 6930 | 1393 |
| 358 | 20231103 | 125100 | 3302273950 | 6940 | 6940 | 6940 | 6930 | 3387 |
| 359 | 20231103 | 125000 | 3278789240 | 6930 | 6930 | 6930 | 6930 | 94 |
| 360 | 20231103 | 124900 | 3278137820 | 6930 | 6930 | 6940 | 6930 | 1264 |
| 361 | 20231103 | 124800 | 3269365840 | 6940 | 6930 | 6940 | 6930 | 1526 |
| 362 | 20231103 | 124700 | 3258778510 | 6930 | 6930 | 6940 | 6930 | 2600 |
| 363 | 20231103 | 124600 | 3240747730 | 6930 | 6930 | 6940 | 6930 | 1725 |
| 364 | 20231103 | 124500 | 3228783790 | 6930 | 6930 | 6940 | 6930 | 1338 |
| 365 | 20231103 | 124400 | 3219498190 | 6930 | 6930 | 6930 | 6930 | 148 |
| 366 | 20231103 | 124300 | 3218472550 | 6930 | 6920 | 6930 | 6920 | 3282 |
| 367 | 20231103 | 124200 | 3195744680 | 6920 | 6930 | 6930 | 6920 | 1163 |
| 368 | 20231103 | 124100 | 3187685320 | 6930 | 6930 | 6930 | 6920 | 2915 |
| 369 | 20231103 | 124000 | 3167485390 | 6930 | 6930 | 6940 | 6930 | 1747 |
| 370 | 20231103 | 123900 | 3155365900 | 6930 | 6940 | 6940 | 6930 | 1057 |
| 371 | 20231103 | 123800 | 3148030380 | 6930 | 6940 | 6940 | 6930 | 1375 |
| 372 | 20231103 | 123700 | 3138488020 | 6930 | 6930 | 6940 | 6930 | 666 |
| 373 | 20231103 | 123600 | 3133866140 | 6940 | 6940 | 6940 | 6930 | 1341 |
| 374 | 20231103 | 123500 | 3124560230 | 6940 | 6930 | 6940 | 6930 | 1938 |
| 375 | 20231103 | 123400 | 3111117920 | 6930 | 6930 | 6940 | 6930 | 2544 |
| 376 | 20231103 | 123300 | 3093473700 | 6930 | 6920 | 6930 | 6920 | 906 |
| 377 | 20231103 | 123200 | 3087195180 | 6930 | 6930 | 6930 | 6920 | 1669 |
| 378 | 20231103 | 123100 | 3075629150 | 6920 | 6930 | 6930 | 6920 | 582 |
| 379 | 20231103 | 123000 | 3071601330 | 6930 | 6920 | 6930 | 6920 | 1537 |
| 380 | 20231103 | 122900 | 3060950040 | 6920 | 6920 | 6930 | 6920 | 1232 |
| 381 | 20231103 | 122800 | 3052412470 | 6930 | 6920 | 6930 | 6920 | 1349 |
| 382 | 20231103 | 122700 | 3043063960 | 6920 | 6930 | 6930 | 6920 | 1517 |
| 383 | 20231103 | 122600 | 3032551840 | 6930 | 6930 | 6930 | 6920 | 1888 |
| 384 | 20231103 | 122500 | 3019473110 | 6920 | 6920 | 6930 | 6920 | 185 |
| 385 | 20231103 | 122400 | 3018191960 | 6920 | 6930 | 6930 | 6920 | 2637 |
| 386 | 20231103 | 122300 | 2999917730 | 6930 | 6930 | 6930 | 6920 | 116 |
| 387 | 20231103 | 122200 | 2999114070 | 6930 | 6920 | 6930 | 6920 | 1284 |
| 388 | 20231103 | 122100 | 2990216010 | 6920 | 6930 | 6930 | 6920 | 1262 |
| 389 | 20231103 | 122000 | 2981470650 | 6920 | 6930 | 6930 | 6910 | 2372 |
| 390 | 20231103 | 121900 | 2965054860 | 6930 | 6930 | 6930 | 6920 | 2292 |
| 391 | 20231103 | 121800 | 2949181430 | 6930 | 6920 | 6930 | 6920 | 235 |
| 392 | 20231103 | 121700 | 2947553010 | 6920 | 6920 | 6930 | 6920 | 1038 |
| 393 | 20231103 | 121600 | 2940359760 | 6930 | 6930 | 6930 | 6920 | 2197 |
| 394 | 20231103 | 121500 | 2925139710 | 6920 | 6920 | 6930 | 6910 | 568 |
| 395 | 20231103 | 121400 | 2921209200 | 6920 | 6920 | 6920 | 6910 | 2017 |
| 396 | 20231103 | 121300 | 2907251670 | 6910 | 6920 | 6920 | 6910 | 1530 |
| 397 | 20231103 | 121200 | 2896664180 | 6910 | 6920 | 6920 | 6910 | 2366 |
| 398 | 20231103 | 121100 | 2880293950 | 6920 | 6920 | 6920 | 6910 | 302 |
| 399 | 20231103 | 121000 | 2878204170 | 6910 | 6910 | 6920 | 6910 | 958 |
| 400 | 20231103 | 120900 | 2871574930 | 6910 | 6910 | 6920 | 6910 | 1758 |
| 401 | 20231103 | 120800 | 2859411870 | 6910 | 6910 | 6920 | 6910 | 1182 |
| 402 | 20231103 | 120700 | 2851232590 | 6920 | 6920 | 6920 | 6910 | 1379 |
| 403 | 20231103 | 120600 | 2841690030 | 6910 | 6900 | 6910 | 6900 | 10 |
| 404 | 20231103 | 120500 | 2841620960 | 6920 | 6920 | 6920 | 6900 | 1257 |
| 405 | 20231103 | 120400 | 2832933690 | 6910 | 6910 | 6920 | 6910 | 2946 |
| 406 | 20231103 | 120300 | 2812564430 | 6920 | 6910 | 6920 | 6910 | 1238 |
| 407 | 20231103 | 120200 | 2803997580 | 6920 | 6920 | 6920 | 6910 | 1517 |
| 408 | 20231103 | 120100 | 2793500050 | 6910 | 6930 | 6930 | 6910 | 3141 |
| 409 | 20231103 | 120000 | 2771762460 | 6920 | 6920 | 6930 | 6920 | 1176 |
| 410 | 20231103 | 115900 | 2763612960 | 6920 | 6920 | 6930 | 6920 | 895 |
| 411 | 20231103 | 115800 | 2757418440 | 6910 | 6910 | 6920 | 6910 | 279 |
| 412 | 20231103 | 115700 | 2755488170 | 6920 | 6920 | 6920 | 6910 | 2399 |
| 413 | 20231103 | 115600 | 2738887290 | 6920 | 6910 | 6920 | 6910 | 2154 |
| 414 | 20231103 | 115500 | 2723981800 | 6920 | 6920 | 6920 | 6910 | 1354 |
| 415 | 20231103 | 115400 | 2714612510 | 6910 | 6920 | 6920 | 6910 | 1315 |
| 416 | 20231103 | 115300 | 2705514200 | 6910 | 6910 | 6920 | 6910 | 395 |
| 417 | 20231103 | 115200 | 2702781920 | 6920 | 6920 | 6920 | 6910 | 2375 |
| 418 | 20231103 | 115100 | 2686347210 | 6910 | 6910 | 6920 | 6910 | 1525 |
| 419 | 20231103 | 115000 | 2675794660 | 6920 | 6920 | 6920 | 6910 | 1547 |
| 420 | 20231103 | 114900 | 2665092110 | 6910 | 6910 | 6920 | 6910 | 1072 |
| 421 | 20231103 | 114800 | 2657675020 | 6910 | 6920 | 6920 | 6910 | 1844 |
| 422 | 20231103 | 114700 | 2644920070 | 6910 | 6920 | 6920 | 6910 | 1185 |
| 423 | 20231103 | 114600 | 2636720060 | 6910 | 6920 | 6920 | 6910 | 427 |
| 424 | 20231103 | 114500 | 2633766720 | 6920 | 6910 | 6920 | 6910 | 1225 |
| 425 | 20231103 | 114400 | 2625290760 | 6910 | 6910 | 6920 | 6900 | 505 |
| 426 | 20231103 | 114300 | 2621800170 | 6920 | 6910 | 6920 | 6910 | 1204 |
| 427 | 20231103 | 114200 | 2613468870 | 6910 | 6910 | 6910 | 6910 | 1205 |
| 428 | 20231103 | 114100 | 2605142320 | 6910 | 6910 | 6920 | 6910 | 2087 |
| 429 | 20231103 | 114000 | 2590719970 | 6900 | 6910 | 6910 | 6900 | 1598 |
| 430 | 20231103 | 113900 | 2579680980 | 6900 | 6900 | 6910 | 6900 | 126 |
| 431 | 20231103 | 113800 | 2578810830 | 6900 | 6890 | 6900 | 6890 | 3010 |
| 432 | 20231103 | 113700 | 2558043010 | 6900 | 6900 | 6900 | 6900 | 1283 |
| 433 | 20231103 | 113600 | 2549190310 | 6890 | 6910 | 6910 | 6890 | 3944 |
| 434 | 20231103 | 113500 | 2521962450 | 6900 | 6910 | 6910 | 6900 | 1264 |
| 435 | 20231103 | 113400 | 2513228410 | 6900 | 6900 | 6910 | 6900 | 1725 |
| 436 | 20231103 | 113300 | 2501311950 | 6900 | 6910 | 6910 | 6900 | 1298 |
| 437 | 20231103 | 113200 | 2492343170 | 6900 | 6900 | 6910 | 6900 | 235 |
| 438 | 20231103 | 113100 | 2490720540 | 6910 | 6910 | 6910 | 6910 | 1182 |
| 439 | 20231103 | 113000 | 2482552920 | 6900 | 6900 | 6910 | 6900 | 1579 |
| 440 | 20231103 | 112900 | 2471643160 | 6900 | 6900 | 6910 | 6900 | 2363 |
| 441 | 20231103 | 112800 | 2455326040 | 6910 | 6910 | 6910 | 6900 | 1635 |
| 442 | 20231103 | 112700 | 2444028490 | 6910 | 6910 | 6910 | 6900 | 1499 |
| 443 | 20231103 | 112600 | 2433670820 | 6910 | 6900 | 6910 | 6900 | 283 |
| 444 | 20231103 | 112500 | 2431715380 | 6900 | 6910 | 6910 | 6900 | 1370 |
| 445 | 20231103 | 112400 | 2422248780 | 6900 | 6900 | 6910 | 6900 | 1730 |
| 446 | 20231103 | 112300 | 2410295340 | 6910 | 6910 | 6910 | 6900 | 1472 |
| 447 | 20231103 | 112200 | 2400124000 | 6900 | 6900 | 6910 | 6900 | 1285 |
| 448 | 20231103 | 112100 | 2391244880 | 6900 | 6900 | 6910 | 6900 | 1474 |
| 449 | 20231103 | 112000 | 2381062960 | 6910 | 6900 | 6910 | 6900 | 1431 |
| 450 | 20231103 | 111900 | 2371175640 | 6900 | 6900 | 6900 | 6900 | 20 |
| 451 | 20231103 | 111800 | 2371037640 | 6910 | 6910 | 6910 | 6900 | 1293 |
| 452 | 20231103 | 111700 | 2362103410 | 6910 | 6900 | 6910 | 6900 | 1188 |
| 453 | 20231103 | 111600 | 2353894890 | 6910 | 6900 | 6910 | 6900 | 1306 |
| 454 | 20231103 | 111500 | 2344882990 | 6900 | 6890 | 6900 | 6890 | 811 |
| 455 | 20231103 | 111400 | 2339287280 | 6890 | 6900 | 6910 | 6890 | 1728 |
| 456 | 20231103 | 111300 | 2327359680 | 6900 | 6900 | 6900 | 6900 | 2259 |
| 457 | 20231103 | 111200 | 2311772580 | 6890 | 6900 | 6900 | 6890 | 542 |
| 458 | 20231103 | 111100 | 2308033200 | 6900 | 6900 | 6900 | 6890 | 1186 |
| 459 | 20231103 | 111000 | 2299849980 | 6910 | 6890 | 6910 | 6890 | 1743 |
| 460 | 20231103 | 110900 | 2287824810 | 6890 | 6890 | 6900 | 6890 | 1256 |
| 461 | 20231103 | 110800 | 2279159070 | 6900 | 6900 | 6900 | 6900 | 1358 |
| 462 | 20231103 | 110700 | 2269788870 | 6890 | 6900 | 6900 | 6890 | 1065 |
| 463 | 20231103 | 110600 | 2262440560 | 6900 | 6890 | 6900 | 6890 | 1129 |
| 464 | 20231103 | 110500 | 2254650650 | 6900 | 6900 | 6900 | 6890 | 1378 |
| 465 | 20231103 | 110400 | 2245142740 | 6890 | 6890 | 6900 | 6890 | 1195 |
| 466 | 20231103 | 110300 | 2236897520 | 6890 | 6890 | 6900 | 6890 | 1070 |
| 467 | 20231103 | 110200 | 2229514830 | 6890 | 6900 | 6900 | 6890 | 1359 |
| 468 | 20231103 | 110100 | 2220137840 | 6890 | 6900 | 6900 | 6890 | 1257 |
| 469 | 20231103 | 110000 | 2211464720 | 6900 | 6890 | 6900 | 6890 | 50 |
| 470 | 20231103 | 105900 | 2211120210 | 6900 | 6900 | 6900 | 6890 | 1901 |
| 471 | 20231103 | 105800 | 2198006840 | 6900 | 6890 | 6900 | 6890 | 982 |
| 472 | 20231103 | 105700 | 2191231260 | 6890 | 6890 | 6900 | 6890 | 1291 |
| 473 | 20231103 | 105600 | 2182323710 | 6890 | 6890 | 6900 | 6890 | 2709 |
| 474 | 20231103 | 105500 | 2163631850 | 6890 | 6890 | 6900 | 6890 | 1302 |
| 475 | 20231103 | 105400 | 2154648290 | 6890 | 6890 | 6890 | 6890 | 72 |
| 476 | 20231103 | 105300 | 2154152210 | 6900 | 6890 | 6900 | 6890 | 2963 |
| 477 | 20231103 | 105200 | 2133736140 | 6900 | 6890 | 6900 | 6890 | 2203 |
| 478 | 20231103 | 105100 | 2118535810 | 6900 | 6900 | 6900 | 6890 | 2226 |
| 479 | 20231103 | 105000 | 2103177460 | 6890 | 6890 | 6900 | 6890 | 1500 |
| 480 | 20231103 | 104900 | 2092827770 | 6890 | 6900 | 6900 | 6890 | 1972 |
| 481 | 20231103 | 104800 | 2079221380 | 6900 | 6900 | 6900 | 6890 | 1269 |
| 482 | 20231103 | 104700 | 2070465820 | 6900 | 6890 | 6900 | 6890 | 142 |
| 483 | 20231103 | 104600 | 2069486530 | 6900 | 6890 | 6900 | 6890 | 1413 |
| 484 | 20231103 | 104500 | 2059737150 | 6900 | 6890 | 6900 | 6890 | 1098 |
| 485 | 20231103 | 104400 | 2052161270 | 6890 | 6890 | 6900 | 6890 | 1283 |
| 486 | 20231103 | 104300 | 2043309490 | 6890 | 6900 | 6900 | 6890 | 1280 |
| 487 | 20231103 | 104200 | 2034477770 | 6890 | 6900 | 6900 | 6890 | 1848 |
| 488 | 20231103 | 104100 | 2021727770 | 6890 | 6890 | 6900 | 6890 | 1520 |
| 489 | 20231103 | 104000 | 2011254930 | 6880 | 6880 | 6890 | 6880 | 102 |
| 490 | 20231103 | 103900 | 2010552270 | 6880 | 6890 | 6890 | 6880 | 1876 |
| 491 | 20231103 | 103800 | 1997628280 | 6880 | 6890 | 6890 | 6880 | 1796 |
| 492 | 20231103 | 103700 | 1985255320 | 6880 | 6890 | 6890 | 6880 | 1917 |
| 493 | 20231103 | 103600 | 1972053520 | 6880 | 6880 | 6890 | 6880 | 3060 |
| 494 | 20231103 | 103500 | 1950988200 | 6880 | 6890 | 6900 | 6880 | 3579 |
| 495 | 20231103 | 103400 | 1926317440 | 6880 | 6880 | 6890 | 6880 | 1175 |
| 496 | 20231103 | 103300 | 1918221930 | 6890 | 6890 | 6890 | 6880 | 1336 |
| 497 | 20231103 | 103200 | 1909017340 | 6880 | 6900 | 6900 | 6880 | 1925 |
| 498 | 20231103 | 103100 | 1895740040 | 6890 | 6890 | 6900 | 6890 | 1156 |
| 499 | 20231103 | 103000 | 1887763990 | 6890 | 6890 | 6900 | 6890 | 1470 |
| 500 | 20231103 | 102900 | 1877621470 | 6890 | 6890 | 6900 | 6890 | 1291 |
| 501 | 20231103 | 102800 | 1868714820 | 6900 | 6890 | 6900 | 6890 | 548 |
| 502 | 20231103 | 102700 | 1864938220 | 6900 | 6890 | 6900 | 6890 | 1798 |
| 503 | 20231103 | 102600 | 1852538440 | 6900 | 6890 | 6900 | 6890 | 1278 |
| 504 | 20231103 | 102500 | 1843720460 | 6900 | 6900 | 6910 | 6890 | 3846 |
| 505 | 20231103 | 102400 | 1817184230 | 6900 | 6910 | 6910 | 6900 | 1984 |
| 506 | 20231103 | 102300 | 1803484230 | 6910 | 6900 | 6910 | 6900 | 1394 |
| 507 | 20231103 | 102200 | 1793852100 | 6900 | 6900 | 6900 | 6900 | 513 |
| 508 | 20231103 | 102100 | 1790312400 | 6890 | 6890 | 6890 | 6890 | 52 |
| 509 | 20231103 | 102000 | 1789954120 | 6900 | 6900 | 6900 | 6890 | 1899 |
| 510 | 20231103 | 101900 | 1776851270 | 6900 | 6900 | 6900 | 6890 | 1385 |
| 511 | 20231103 | 101800 | 1767294980 | 6900 | 6890 | 6900 | 6890 | 664 |
| 512 | 20231103 | 101700 | 1762713840 | 6900 | 6900 | 6910 | 6900 | 1519 |
| 513 | 20231103 | 101600 | 1752222350 | 6900 | 6890 | 6900 | 6890 | 1212 |
| 514 | 20231103 | 101500 | 1743859560 | 6890 | 6890 | 6900 | 6890 | 284 |
| 515 | 20231103 | 101400 | 1741901050 | 6900 | 6910 | 6910 | 6890 | 9919 |
| 516 | 20231103 | 101300 | 1673460240 | 6900 | 6900 | 6910 | 6900 | 959 |
| 517 | 20231103 | 101200 | 1666833800 | 6910 | 6900 | 6910 | 6900 | 1367 |
| 518 | 20231103 | 101100 | 1657388430 | 6900 | 6900 | 6910 | 6900 | 1703 |
| 519 | 20231103 | 101000 | 1645626060 | 6900 | 6900 | 6910 | 6900 | 1471 |
| 520 | 20231103 | 100900 | 1635461860 | 6900 | 6890 | 6900 | 6890 | 3701 |
| 521 | 20231103 | 100800 | 1609925730 | 6900 | 6890 | 6900 | 6890 | 4408 |
| 522 | 20231103 | 100700 | 1579510840 | 6900 | 6890 | 6900 | 6890 | 1637 |
| 523 | 20231103 | 100600 | 1568220250 | 6890 | 6890 | 6900 | 6890 | 1059 |
| 524 | 20231103 | 100500 | 1560913700 | 6890 | 6890 | 6900 | 6890 | 2244 |
| 525 | 20231103 | 100400 | 1545452520 | 6890 | 6890 | 6900 | 6890 | 2255 |
| 526 | 20231103 | 100300 | 1529903910 | 6890 | 6900 | 6900 | 6890 | 1085 |
| 527 | 20231103 | 100200 | 1522417870 | 6890 | 6890 | 6900 | 6890 | 1451 |
| 528 | 20231103 | 100100 | 1512407270 | 6900 | 6890 | 6900 | 6890 | 539 |
| 529 | 20231103 | 100000 | 1508693540 | 6890 | 6890 | 6900 | 6890 | 1364 |
| 530 | 20231103 | 095900 | 1499283920 | 6890 | 6890 | 6900 | 6890 | 971 |
| 531 | 20231103 | 095800 | 1492584160 | 6890 | 6880 | 6890 | 6880 | 884 |
| 532 | 20231103 | 095700 | 1486496380 | 6880 | 6890 | 6890 | 6880 | 11 |
| 533 | 20231103 | 095600 | 1486420670 | 6880 | 6900 | 6900 | 6880 | 10737 |
| 534 | 20231103 | 095500 | 1412510990 | 6890 | 6900 | 6900 | 6890 | 173 |
| 535 | 20231103 | 095400 | 1411318300 | 6900 | 6890 | 6900 | 6890 | 1335 |
| 536 | 20231103 | 095300 | 1402107100 | 6890 | 6900 | 6900 | 6880 | 3129 |
| 537 | 20231103 | 095200 | 1380533350 | 6900 | 6900 | 6910 | 6900 | 1698 |
| 538 | 20231103 | 095100 | 1368807580 | 6900 | 6900 | 6910 | 6900 | 1383 |
| 539 | 20231103 | 095000 | 1359252980 | 6900 | 6900 | 6910 | 6900 | 1551 |
| 540 | 20231103 | 094900 | 1348551020 | 6890 | 6910 | 6910 | 6890 | 925 |
| 541 | 20231103 | 094800 | 1342171350 | 6900 | 6900 | 6900 | 6890 | 1709 |
| 542 | 20231103 | 094700 | 1330381900 | 6900 | 6900 | 6900 | 6890 | 954 |
| 543 | 20231103 | 094600 | 1323799420 | 6900 | 6900 | 6910 | 6900 | 2071 |
| 544 | 20231103 | 094500 | 1309509510 | 6900 | 6900 | 6910 | 6900 | 1089 |
| 545 | 20231103 | 094400 | 1301984670 | 6900 | 6900 | 6910 | 6900 | 1450 |
| 546 | 20231103 | 094300 | 1291966010 | 6900 | 6910 | 6910 | 6900 | 1637 |
| 547 | 20231103 | 094200 | 1280655660 | 6910 | 6920 | 6920 | 6900 | 1578 |
| 548 | 20231103 | 094100 | 1269750720 | 6910 | 6890 | 6910 | 6890 | 18359 |
| 549 | 20231103 | 094000 | 1143013760 | 6890 | 6900 | 6900 | 6890 | 3921 |
| 550 | 20231103 | 093900 | 1115984810 | 6900 | 6900 | 6910 | 6890 | 3113 |
| 551 | 20231103 | 093800 | 1094497170 | 6900 | 6900 | 6910 | 6900 | 738 |
| 552 | 20231103 | 093700 | 1089404920 | 6900 | 6890 | 6900 | 6890 | 10970 |
| 553 | 20231103 | 093600 | 1013715440 | 6900 | 6910 | 6910 | 6890 | 1321 |
| 554 | 20231103 | 093500 | 1004601010 | 6900 | 6910 | 6910 | 6890 | 7091 |
| 555 | 20231103 | 093400 | 955673870 | 6900 | 6890 | 6900 | 6890 | 6455 |
| 556 | 20231103 | 093300 | 911135460 | 6890 | 6890 | 6900 | 6890 | 4043 |
| 557 | 20231103 | 093200 | 883267110 | 6890 | 6890 | 6900 | 6890 | 1205 |
| 558 | 20231103 | 093100 | 874952970 | 6890 | 6880 | 6900 | 6880 | 2565 |
| 559 | 20231103 | 093000 | 857279890 | 6890 | 6890 | 6890 | 6880 | 1223 |
| 560 | 20231103 | 092900 | 848853550 | 6880 | 6880 | 6880 | 6880 | 1130 |
| 561 | 20231103 | 092800 | 841079150 | 6890 | 6890 | 6890 | 6880 | 4698 |
| 562 | 20231103 | 092700 | 808740260 | 6880 | 6890 | 6890 | 6880 | 2961 |
| 563 | 20231103 | 092600 | 788339670 | 6890 | 6880 | 6900 | 6880 | 2376 |
| 564 | 20231103 | 092500 | 771956120 | 6880 | 6900 | 6900 | 6880 | 3151 |
| 565 | 20231103 | 092400 | 750233990 | 6890 | 6900 | 6900 | 6890 | 2598 |
| 566 | 20231103 | 092300 | 732322910 | 6890 | 6900 | 6900 | 6890 | 5655 |
| 567 | 20231103 | 092200 | 693326200 | 6900 | 6900 | 6900 | 6890 | 1533 |
| 568 | 20231103 | 092100 | 682761100 | 6890 | 6880 | 6900 | 6880 | 16941 |
| 569 | 20231103 | 092000 | 565954680 | 6880 | 6880 | 6890 | 6880 | 8337 |
| 570 | 20231103 | 091900 | 508558760 | 6880 | 6880 | 6890 | 6880 | 3748 |
| 571 | 20231103 | 091800 | 482758910 | 6890 | 6870 | 6890 | 6870 | 11898 |
| 572 | 20231103 | 091700 | 400947810 | 6860 | 6860 | 6860 | 6860 | 408 |
| 573 | 20231103 | 091600 | 398148930 | 6860 | 6870 | 6870 | 6860 | 2912 |
| 574 | 20231103 | 091500 | 378159540 | 6860 | 6870 | 6870 | 6860 | 117 |
| 575 | 20231103 | 091400 | 377356860 | 6870 | 6880 | 6880 | 6870 | 2552 |
| 576 | 20231103 | 091300 | 359823980 | 6870 | 6880 | 6880 | 6870 | 1274 |
| 577 | 20231103 | 091200 | 351058880 | 6870 | 6860 | 6870 | 6860 | 1341 |
| 578 | 20231103 | 091100 | 341851240 | 6860 | 6870 | 6880 | 6860 | 1884 |
| 579 | 20231103 | 091000 | 328897500 | 6870 | 6880 | 6880 | 6860 | 5333 |
| 580 | 20231103 | 090900 | 292265890 | 6870 | 6860 | 6870 | 6860 | 2754 |
| 581 | 20231103 | 090800 | 273356000 | 6870 | 6860 | 6870 | 6860 | 1835 |
| 582 | 20231103 | 090700 | 260753600 | 6860 | 6860 | 6870 | 6860 | 1671 |
| 583 | 20231103 | 090600 | 249275990 | 6870 | 6840 | 6870 | 6830 | 9603 |
| 584 | 20231103 | 090500 | 183474580 | 6830 | 6840 | 6850 | 6830 | 9168 |
| 585 | 20231103 | 090400 | 120700410 | 6830 | 6820 | 6830 | 6820 | 2315 |
| 586 | 20231103 | 090300 | 104892620 | 6810 | 6840 | 6840 | 6810 | 1562 |
| 587 | 20231103 | 090200 | 94234310 | 6840 | 6830 | 6840 | 6820 | 3299 |
| 588 | 20231103 | 090100 | 71686470 | 6830 | 6840 | 6840 | 6820 | 3230 |
| 589 | 20231103 | 090000 | 49635500 | 6840 | 6840 | 6850 | 6800 | 7257 |