31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 193300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 20869 |
| 3 | 20231106 | 193200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20231106 | 193100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20231106 | 193000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20231106 | 192900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20231106 | 192800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20231106 | 192700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20231106 | 192600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20231106 | 192500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20231106 | 192400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20231106 | 192300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20231106 | 192200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20231106 | 192100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20231106 | 192000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20231106 | 191900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20231106 | 191800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20231106 | 191700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20231106 | 191600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20231106 | 191500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20231106 | 191400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20231106 | 191300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20231106 | 191200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20231106 | 191100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20231106 | 191000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20231106 | 190900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20231106 | 190800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20231106 | 190700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20231106 | 190600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20231106 | 190500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20231106 | 190400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20231106 | 190300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 20869 |
| 33 | 20231106 | 190200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20231106 | 190100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20231106 | 190000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20231106 | 185900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20231106 | 185800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20231106 | 185700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20231106 | 185600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20231106 | 185500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20231106 | 185400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20231106 | 185300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20231106 | 185200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20231106 | 185100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20231106 | 185000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20231106 | 184900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20231106 | 184800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20231106 | 184700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20231106 | 184600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20231106 | 184500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20231106 | 184400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20231106 | 184300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20231106 | 184200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20231106 | 184100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20231106 | 184000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20231106 | 183900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20231106 | 183800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20231106 | 183700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20231106 | 183600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20231106 | 183500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20231106 | 183400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20231106 | 183300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 20869 |
| 63 | 20231106 | 183200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20231106 | 183100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20231106 | 183000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20231106 | 182900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20231106 | 182800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20231106 | 182700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20231106 | 182600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20231106 | 182500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20231106 | 182400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20231106 | 182300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20231106 | 182200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20231106 | 182100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20231106 | 182000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20231106 | 181900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20231106 | 181800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20231106 | 181700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20231106 | 181600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20231106 | 181500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20231106 | 181400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20231106 | 181300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20231106 | 181200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20231106 | 181100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20231106 | 181000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20231106 | 180900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20231106 | 180800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20231106 | 180700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20231106 | 180600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20231106 | 180500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20231106 | 180400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20231106 | 180300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 20869 |
| 93 | 20231106 | 180200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20231106 | 180100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20231106 | 180000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20231106 | 175900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20231106 | 175800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20231106 | 175700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20231106 | 175600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20231106 | 175500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20231106 | 175400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20231106 | 175300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20231106 | 175200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20231106 | 175100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20231106 | 175000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20231106 | 174900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20231106 | 174800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20231106 | 174700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20231106 | 174600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20231106 | 174500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20231106 | 174400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20231106 | 174300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20231106 | 174200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20231106 | 174100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20231106 | 174000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20231106 | 173900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20231106 | 173800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20231106 | 173700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20231106 | 173600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20231106 | 173500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20231106 | 173400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20231106 | 173300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 20869 |
| 123 | 20231106 | 173200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20231106 | 173100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20231106 | 173000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20231106 | 172900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20231106 | 172800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20231106 | 172700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20231106 | 172600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20231106 | 172500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20231106 | 172400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20231106 | 172300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20231106 | 172200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20231106 | 172100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20231106 | 172000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20231106 | 171900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20231106 | 171800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20231106 | 171700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20231106 | 171600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20231106 | 171500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20231106 | 171400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20231106 | 171300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20231106 | 171200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20231106 | 171100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20231106 | 171000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20231106 | 170900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20231106 | 170800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20231106 | 170700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20231106 | 170600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20231106 | 170500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20231106 | 170400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20231106 | 170300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 20869 |
| 153 | 20231106 | 170200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20231106 | 170100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20231106 | 170000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20231106 | 165900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20231106 | 165800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20231106 | 165700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20231106 | 165600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20231106 | 165500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20231106 | 165400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20231106 | 165300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20231106 | 165200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20231106 | 165100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20231106 | 165000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20231106 | 164900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20231106 | 164800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20231106 | 164700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20231106 | 164600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20231106 | 164500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20231106 | 164400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20231106 | 164300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20231106 | 164200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20231106 | 164100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20231106 | 164000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20231106 | 163900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20231106 | 163800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20231106 | 163700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20231106 | 163600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20231106 | 163500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20231106 | 163400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20231106 | 163300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 20869 |
| 183 | 20231106 | 163200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20231106 | 163100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20231106 | 163000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20231106 | 162900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20231106 | 162800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20231106 | 162700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20231106 | 162600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20231106 | 162500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20231106 | 162400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20231106 | 162300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20231106 | 162200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20231106 | 162100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20231106 | 162000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20231106 | 161900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20231106 | 161800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20231106 | 161700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20231106 | 161600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20231106 | 161500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20231106 | 161400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20231106 | 161300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20231106 | 161200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20231106 | 161100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20231106 | 161000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20231106 | 160900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20231106 | 160800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20231106 | 160700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20231106 | 160600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20231106 | 160500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20231106 | 160400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20231106 | 160300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 20869 |
| 213 | 20231106 | 160200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20231106 | 160100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20231106 | 160000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20231106 | 155900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20231106 | 155800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20231106 | 155700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20231106 | 155600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20231106 | 155500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20231106 | 155400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20231106 | 155300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20231106 | 155200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20231106 | 155100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20231106 | 155000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20231106 | 154900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20231106 | 154800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20231106 | 154700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20231106 | 154600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20231106 | 154500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 231 | 20231106 | 154400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20231106 | 154300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 233 | 20231106 | 154200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 234 | 20231106 | 154100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 235 | 20231106 | 154000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20231106 | 153900 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20231106 | 153800 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20231106 | 153700 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20231106 | 153600 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20231106 | 153500 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20231106 | 153400 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 242 | 20231106 | 153300 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 20869 |
| 243 | 20231106 | 153200 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 244 | 20231106 | 153100 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 0 |
| 245 | 20231106 | 153000 | 4161245060 | 5610 | 5610 | 5610 | 5610 | 20869 |
| 246 | 20231106 | 152900 | 4044169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 247 | 20231106 | 152800 | 4044169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 248 | 20231106 | 152700 | 4044169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 249 | 20231106 | 152600 | 4044169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 250 | 20231106 | 152500 | 4044169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 251 | 20231106 | 152400 | 4044169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 252 | 20231106 | 152300 | 4044169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 253 | 20231106 | 152200 | 4044169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 254 | 20231106 | 152100 | 4044169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 255 | 20231106 | 152000 | 4044169970 | 5610 | 5610 | 5610 | 5610 | 0 |
| 256 | 20231106 | 151900 | 4044169970 | 5610 | 5610 | 5620 | 5610 | 6880 |
| 257 | 20231106 | 151800 | 4005518880 | 5610 | 5620 | 5620 | 5610 | 140 |
| 258 | 20231106 | 151700 | 4004733460 | 5620 | 5610 | 5620 | 5610 | 1448 |
| 259 | 20231106 | 151600 | 3996598640 | 5610 | 5610 | 5620 | 5610 | 1586 |
| 260 | 20231106 | 151500 | 3987692930 | 5610 | 5620 | 5630 | 5600 | 14681 |
| 261 | 20231106 | 151400 | 3905416060 | 5620 | 5620 | 5630 | 5620 | 2819 |
| 262 | 20231106 | 151300 | 3889562370 | 5620 | 5620 | 5630 | 5620 | 2699 |
| 263 | 20231106 | 151200 | 3874383320 | 5620 | 5620 | 5630 | 5620 | 1881 |
| 264 | 20231106 | 151100 | 3863811700 | 5620 | 5620 | 5620 | 5620 | 306 |
| 265 | 20231106 | 151000 | 3862091980 | 5610 | 5620 | 5620 | 5610 | 1217 |
| 266 | 20231106 | 150900 | 3855264510 | 5620 | 5610 | 5620 | 5610 | 308 |
| 267 | 20231106 | 150800 | 3853534630 | 5600 | 5610 | 5610 | 5600 | 204 |
| 268 | 20231106 | 150700 | 3852390460 | 5610 | 5610 | 5610 | 5600 | 994 |
| 269 | 20231106 | 150600 | 3846818460 | 5600 | 5610 | 5610 | 5600 | 3158 |
| 270 | 20231106 | 150500 | 3829114790 | 5620 | 5610 | 5620 | 5610 | 242 |
| 271 | 20231106 | 150400 | 3827756270 | 5610 | 5610 | 5610 | 5610 | 477 |
| 272 | 20231106 | 150300 | 3825080300 | 5610 | 5610 | 5610 | 5600 | 1474 |
| 273 | 20231106 | 150200 | 3816811210 | 5610 | 5600 | 5610 | 5600 | 1646 |
| 274 | 20231106 | 150100 | 3807581150 | 5610 | 5610 | 5610 | 5600 | 2743 |
| 275 | 20231106 | 150000 | 3792193920 | 5600 | 5600 | 5610 | 5600 | 3614 |
| 276 | 20231106 | 145900 | 3771933940 | 5610 | 5600 | 5610 | 5600 | 197 |
| 277 | 20231106 | 145800 | 3770830190 | 5600 | 5610 | 5610 | 5600 | 673 |
| 278 | 20231106 | 145700 | 3767056160 | 5600 | 5610 | 5610 | 5600 | 1489 |
| 279 | 20231106 | 145600 | 3758710120 | 5610 | 5610 | 5610 | 5600 | 2187 |
| 280 | 20231106 | 145500 | 3746444940 | 5610 | 5610 | 5610 | 5610 | 245 |
| 281 | 20231106 | 145400 | 3745070490 | 5610 | 5610 | 5620 | 5610 | 410 |
| 282 | 20231106 | 145300 | 3742770380 | 5610 | 5620 | 5620 | 5610 | 944 |
| 283 | 20231106 | 145200 | 3737466500 | 5620 | 5620 | 5620 | 5620 | 500 |
| 284 | 20231106 | 145100 | 3734656500 | 5620 | 5610 | 5620 | 5610 | 2781 |
| 285 | 20231106 | 145000 | 3719051330 | 5610 | 5610 | 5610 | 5610 | 2387 |
| 286 | 20231106 | 144900 | 3705660260 | 5620 | 5610 | 5620 | 5610 | 703 |
| 287 | 20231106 | 144800 | 3701716420 | 5610 | 5620 | 5620 | 5610 | 4599 |
| 288 | 20231106 | 144700 | 3675914240 | 5620 | 5620 | 5620 | 5620 | 680 |
| 289 | 20231106 | 144600 | 3672092640 | 5630 | 5630 | 5630 | 5630 | 688 |
| 290 | 20231106 | 144500 | 3668219200 | 5640 | 5640 | 5640 | 5620 | 381 |
| 291 | 20231106 | 144400 | 3666073880 | 5620 | 5640 | 5640 | 5620 | 712 |
| 292 | 20231106 | 144300 | 3662061080 | 5640 | 5640 | 5640 | 5630 | 11 |
| 293 | 20231106 | 144200 | 3661999090 | 5620 | 5640 | 5640 | 5620 | 888 |
| 294 | 20231106 | 144100 | 3657002690 | 5640 | 5640 | 5640 | 5640 | 1 |
| 295 | 20231106 | 144000 | 3656997050 | 5640 | 5620 | 5640 | 5620 | 609 |
| 296 | 20231106 | 143900 | 3653565710 | 5620 | 5610 | 5620 | 5610 | 819 |
| 297 | 20231106 | 143800 | 3648963280 | 5610 | 5620 | 5620 | 5610 | 534 |
| 298 | 20231106 | 143700 | 3645962840 | 5620 | 5620 | 5620 | 5620 | 255 |
| 299 | 20231106 | 143600 | 3644529740 | 5620 | 5610 | 5620 | 5610 | 805 |
| 300 | 20231106 | 143500 | 3640007740 | 5610 | 5620 | 5620 | 5610 | 216 |
| 301 | 20231106 | 143400 | 3638793930 | 5620 | 5610 | 5620 | 5610 | 274 |
| 302 | 20231106 | 143300 | 3637256730 | 5630 | 5630 | 5630 | 5630 | 4 |
| 303 | 20231106 | 143200 | 3637234210 | 5620 | 5630 | 5630 | 5610 | 178 |
| 304 | 20231106 | 143100 | 3636233420 | 5630 | 5630 | 5630 | 5630 | 9 |
| 305 | 20231106 | 143000 | 3636182750 | 5630 | 5630 | 5630 | 5600 | 3795 |
| 306 | 20231106 | 142900 | 3614905940 | 5630 | 5640 | 5640 | 5630 | 211 |
| 307 | 20231106 | 142800 | 3613718000 | 5630 | 5630 | 5630 | 5620 | 2049 |
| 308 | 20231106 | 142700 | 3602182180 | 5630 | 5630 | 5630 | 5620 | 836 |
| 309 | 20231106 | 142600 | 3597482100 | 5630 | 5630 | 5630 | 5630 | 46 |
| 310 | 20231106 | 142500 | 3597223120 | 5630 | 5610 | 5630 | 5610 | 1036 |
| 311 | 20231106 | 142400 | 3591396830 | 5620 | 5620 | 5620 | 5610 | 140 |
| 312 | 20231106 | 142300 | 3590610400 | 5610 | 5620 | 5620 | 5610 | 444 |
| 313 | 20231106 | 142200 | 3588119350 | 5620 | 5610 | 5620 | 5610 | 582 |
| 314 | 20231106 | 142100 | 3584849030 | 5610 | 5610 | 5620 | 5610 | 494 |
| 315 | 20231106 | 142000 | 3582076300 | 5610 | 5610 | 5620 | 5610 | 942 |
| 316 | 20231106 | 141900 | 3576791630 | 5620 | 5610 | 5620 | 5610 | 42 |
| 317 | 20231106 | 141800 | 3576556000 | 5610 | 5610 | 5610 | 5610 | 555 |
| 318 | 20231106 | 141700 | 3573442450 | 5610 | 5620 | 5620 | 5610 | 573 |
| 319 | 20231106 | 141600 | 3570227740 | 5610 | 5620 | 5620 | 5610 | 350 |
| 320 | 20231106 | 141500 | 3568263230 | 5620 | 5620 | 5620 | 5610 | 626 |
| 321 | 20231106 | 141400 | 3564745270 | 5610 | 5610 | 5610 | 5600 | 1885 |
| 322 | 20231106 | 141300 | 3554172430 | 5610 | 5600 | 5610 | 5600 | 827 |
| 323 | 20231106 | 141200 | 3549535900 | 5610 | 5590 | 5610 | 5590 | 1029 |
| 324 | 20231106 | 141100 | 3543781490 | 5600 | 5600 | 5610 | 5590 | 1485 |
| 325 | 20231106 | 141000 | 3535465500 | 5600 | 5600 | 5600 | 5600 | 334 |
| 326 | 20231106 | 140900 | 3533595100 | 5600 | 5610 | 5610 | 5590 | 1891 |
| 327 | 20231106 | 140800 | 3523004880 | 5610 | 5610 | 5610 | 5590 | 1467 |
| 328 | 20231106 | 140700 | 3514786040 | 5610 | 5590 | 5610 | 5590 | 210 |
| 329 | 20231106 | 140600 | 3513610050 | 5600 | 5610 | 5610 | 5600 | 302 |
| 330 | 20231106 | 140500 | 3511918840 | 5590 | 5600 | 5610 | 5590 | 1217 |
| 331 | 20231106 | 140400 | 3505105080 | 5600 | 5600 | 5610 | 5600 | 8438 |
| 332 | 20231106 | 140300 | 3457850030 | 5610 | 5610 | 5610 | 5610 | 346 |
| 333 | 20231106 | 140200 | 3455908970 | 5610 | 5610 | 5620 | 5600 | 1217 |
| 334 | 20231106 | 140100 | 3449083000 | 5620 | 5610 | 5620 | 5600 | 1294 |
| 335 | 20231106 | 140000 | 3441826140 | 5620 | 5610 | 5630 | 5610 | 2958 |
| 336 | 20231106 | 135900 | 3425228300 | 5610 | 5620 | 5630 | 5610 | 1638 |
| 337 | 20231106 | 135800 | 3416023350 | 5620 | 5620 | 5620 | 5620 | 275 |
| 338 | 20231106 | 135700 | 3414477850 | 5620 | 5620 | 5620 | 5620 | 1092 |
| 339 | 20231106 | 135600 | 3408340810 | 5620 | 5620 | 5620 | 5620 | 44 |
| 340 | 20231106 | 135500 | 3408093530 | 5620 | 5620 | 5630 | 5620 | 968 |
| 341 | 20231106 | 135400 | 3402651640 | 5630 | 5620 | 5630 | 5620 | 94 |
| 342 | 20231106 | 135300 | 3402122650 | 5620 | 5620 | 5620 | 5620 | 210 |
| 343 | 20231106 | 135200 | 3400942450 | 5620 | 5620 | 5630 | 5620 | 421 |
| 344 | 20231106 | 135100 | 3398576400 | 5630 | 5630 | 5630 | 5620 | 1483 |
| 345 | 20231106 | 135000 | 3390234110 | 5630 | 5630 | 5630 | 5620 | 1751 |
| 346 | 20231106 | 134900 | 3380391950 | 5630 | 5620 | 5630 | 5620 | 116 |
| 347 | 20231106 | 134800 | 3379739370 | 5620 | 5630 | 5630 | 5620 | 74 |
| 348 | 20231106 | 134700 | 3379322790 | 5630 | 5640 | 5640 | 5630 | 3439 |
| 349 | 20231106 | 134600 | 3359953070 | 5640 | 5650 | 5650 | 5640 | 623 |
| 350 | 20231106 | 134500 | 3356439300 | 5640 | 5660 | 5670 | 5640 | 2690 |
| 351 | 20231106 | 134400 | 3341248220 | 5660 | 5660 | 5670 | 5660 | 2288 |
| 352 | 20231106 | 134300 | 3328298020 | 5660 | 5650 | 5660 | 5650 | 182 |
| 353 | 20231106 | 134200 | 3327269600 | 5640 | 5650 | 5650 | 5640 | 64 |
| 354 | 20231106 | 134100 | 3326908210 | 5650 | 5650 | 5650 | 5640 | 248 |
| 355 | 20231106 | 134000 | 3325507020 | 5650 | 5650 | 5650 | 5650 | 17 |
| 356 | 20231106 | 133900 | 3325410970 | 5650 | 5650 | 5650 | 5650 | 77 |
| 357 | 20231106 | 133800 | 3324975920 | 5650 | 5650 | 5650 | 5650 | 11 |
| 358 | 20231106 | 133700 | 3324913770 | 5650 | 5660 | 5660 | 5650 | 780 |
| 359 | 20231106 | 133600 | 3320506270 | 5650 | 5650 | 5650 | 5650 | 982 |
| 360 | 20231106 | 133500 | 3314957970 | 5650 | 5640 | 5650 | 5640 | 38 |
| 361 | 20231106 | 133400 | 3314743630 | 5650 | 5640 | 5650 | 5640 | 43 |
| 362 | 20231106 | 133300 | 3314500750 | 5640 | 5640 | 5640 | 5640 | 908 |
| 363 | 20231106 | 133200 | 3309379630 | 5650 | 5660 | 5660 | 5650 | 3752 |
| 364 | 20231106 | 133100 | 3288174530 | 5650 | 5660 | 5660 | 5650 | 465 |
| 365 | 20231106 | 133000 | 3285544630 | 5660 | 5660 | 5660 | 5660 | 2500 |
| 366 | 20231106 | 132900 | 3271394630 | 5660 | 5680 | 5680 | 5660 | 1212 |
| 367 | 20231106 | 132800 | 3264523080 | 5670 | 5680 | 5680 | 5670 | 1774 |
| 368 | 20231106 | 132700 | 3254455530 | 5670 | 5670 | 5680 | 5660 | 4601 |
| 369 | 20231106 | 132600 | 3228368590 | 5670 | 5660 | 5670 | 5660 | 646 |
| 370 | 20231106 | 132500 | 3224711770 | 5660 | 5660 | 5670 | 5650 | 4926 |
| 371 | 20231106 | 132400 | 3196830690 | 5670 | 5660 | 5670 | 5660 | 839 |
| 372 | 20231106 | 132300 | 3192081940 | 5650 | 5650 | 5660 | 5650 | 51 |
| 373 | 20231106 | 132200 | 3191793590 | 5650 | 5650 | 5650 | 5640 | 915 |
| 374 | 20231106 | 132100 | 3186624250 | 5650 | 5650 | 5650 | 5640 | 787 |
| 375 | 20231106 | 132000 | 3182178670 | 5640 | 5640 | 5650 | 5640 | 521 |
| 376 | 20231106 | 131900 | 3179240220 | 5650 | 5650 | 5650 | 5650 | 1001 |
| 377 | 20231106 | 131800 | 3173584570 | 5650 | 5650 | 5650 | 5650 | 0 |
| 378 | 20231106 | 131700 | 3173584570 | 5650 | 5650 | 5660 | 5650 | 19 |
| 379 | 20231106 | 131600 | 3173477210 | 5650 | 5650 | 5650 | 5650 | 1 |
| 380 | 20231106 | 131500 | 3173471560 | 5640 | 5650 | 5650 | 5640 | 400 |
| 381 | 20231106 | 131400 | 3171214070 | 5650 | 5650 | 5650 | 5650 | 440 |
| 382 | 20231106 | 131300 | 3168728070 | 5650 | 5660 | 5660 | 5650 | 75 |
| 383 | 20231106 | 131200 | 3168304050 | 5660 | 5660 | 5660 | 5650 | 595 |
| 384 | 20231106 | 131100 | 3164941350 | 5660 | 5650 | 5660 | 5650 | 207 |
| 385 | 20231106 | 131000 | 3163771780 | 5660 | 5660 | 5660 | 5660 | 52 |
| 386 | 20231106 | 130900 | 3163477460 | 5660 | 5650 | 5660 | 5650 | 1180 |
| 387 | 20231106 | 130800 | 3156799900 | 5650 | 5650 | 5650 | 5650 | 208 |
| 388 | 20231106 | 130700 | 3155624700 | 5650 | 5640 | 5650 | 5640 | 99 |
| 389 | 20231106 | 130600 | 3155065850 | 5650 | 5640 | 5650 | 5640 | 91 |
| 390 | 20231106 | 130500 | 3154552600 | 5660 | 5640 | 5660 | 5640 | 7870 |
| 391 | 20231106 | 130400 | 3110087370 | 5640 | 5640 | 5640 | 5640 | 329 |
| 392 | 20231106 | 130300 | 3108231810 | 5640 | 5640 | 5640 | 5640 | 1007 |
| 393 | 20231106 | 130200 | 3102552330 | 5650 | 5650 | 5650 | 5650 | 4 |
| 394 | 20231106 | 130100 | 3102529730 | 5650 | 5640 | 5650 | 5640 | 845 |
| 395 | 20231106 | 130000 | 3097763870 | 5650 | 5650 | 5650 | 5650 | 361 |
| 396 | 20231106 | 125900 | 3095724220 | 5650 | 5650 | 5650 | 5650 | 948 |
| 397 | 20231106 | 125800 | 3090368020 | 5650 | 5650 | 5650 | 5650 | 232 |
| 398 | 20231106 | 125700 | 3089057220 | 5650 | 5630 | 5650 | 5630 | 173 |
| 399 | 20231106 | 125600 | 3088083210 | 5650 | 5640 | 5650 | 5630 | 325 |
| 400 | 20231106 | 125500 | 3086253240 | 5640 | 5650 | 5650 | 5640 | 540 |
| 401 | 20231106 | 125400 | 3083202540 | 5650 | 5630 | 5650 | 5630 | 117 |
| 402 | 20231106 | 125300 | 3082543490 | 5630 | 5630 | 5630 | 5630 | 1 |
| 403 | 20231106 | 125200 | 3082537860 | 5620 | 5620 | 5620 | 5620 | 330 |
| 404 | 20231106 | 125100 | 3080683260 | 5620 | 5650 | 5650 | 5620 | 167 |
| 405 | 20231106 | 125000 | 3079744200 | 5650 | 5650 | 5650 | 5650 | 30 |
| 406 | 20231106 | 124900 | 3079574700 | 5650 | 5620 | 5650 | 5610 | 2413 |
| 407 | 20231106 | 124800 | 3066014260 | 5620 | 5630 | 5630 | 5620 | 2573 |
| 408 | 20231106 | 124700 | 3051550890 | 5650 | 5640 | 5650 | 5630 | 557 |
| 409 | 20231106 | 124600 | 3048410540 | 5630 | 5630 | 5630 | 5630 | 35 |
| 410 | 20231106 | 124500 | 3048213490 | 5630 | 5650 | 5650 | 5630 | 1886 |
| 411 | 20231106 | 124400 | 3037574460 | 5650 | 5660 | 5660 | 5650 | 1862 |
| 412 | 20231106 | 124300 | 3027054140 | 5660 | 5660 | 5660 | 5660 | 415 |
| 413 | 20231106 | 124200 | 3024705240 | 5650 | 5660 | 5660 | 5650 | 111 |
| 414 | 20231106 | 124100 | 3024077080 | 5660 | 5660 | 5660 | 5650 | 622 |
| 415 | 20231106 | 124000 | 3020562100 | 5670 | 5670 | 5670 | 5670 | 18 |
| 416 | 20231106 | 123900 | 3020460040 | 5660 | 5660 | 5660 | 5660 | 600 |
| 417 | 20231106 | 123800 | 3017064040 | 5670 | 5670 | 5670 | 5650 | 5705 |
| 418 | 20231106 | 123700 | 2984816780 | 5670 | 5660 | 5670 | 5650 | 128 |
| 419 | 20231106 | 123600 | 2984092560 | 5650 | 5670 | 5670 | 5650 | 5011 |
| 420 | 20231106 | 123500 | 2955780190 | 5650 | 5640 | 5670 | 5640 | 19 |
| 421 | 20231106 | 123400 | 2955672910 | 5630 | 5650 | 5670 | 5630 | 1782 |
| 422 | 20231106 | 123300 | 2945628870 | 5670 | 5670 | 5670 | 5660 | 419 |
| 423 | 20231106 | 123200 | 2943254150 | 5670 | 5670 | 5670 | 5640 | 599 |
| 424 | 20231106 | 123100 | 2939868500 | 5660 | 5650 | 5670 | 5650 | 4151 |
| 425 | 20231106 | 123000 | 2916348020 | 5650 | 5630 | 5650 | 5630 | 2310 |
| 426 | 20231106 | 122900 | 2903310040 | 5630 | 5630 | 5650 | 5630 | 968 |
| 427 | 20231106 | 122800 | 2897855020 | 5650 | 5630 | 5650 | 5630 | 1839 |
| 428 | 20231106 | 122700 | 2887501390 | 5640 | 5650 | 5650 | 5630 | 1077 |
| 429 | 20231106 | 122600 | 2881429010 | 5650 | 5660 | 5660 | 5650 | 5679 |
| 430 | 20231106 | 122500 | 2849325790 | 5660 | 5650 | 5660 | 5640 | 6968 |
| 431 | 20231106 | 122400 | 2809971460 | 5650 | 5650 | 5650 | 5630 | 2214 |
| 432 | 20231106 | 122300 | 2797467380 | 5650 | 5640 | 5650 | 5640 | 702 |
| 433 | 20231106 | 122200 | 2793508090 | 5640 | 5640 | 5640 | 5630 | 25 |
| 434 | 20231106 | 122100 | 2793367250 | 5640 | 5620 | 5640 | 5620 | 25 |
| 435 | 20231106 | 122000 | 2793226530 | 5620 | 5630 | 5630 | 5620 | 906 |
| 436 | 20231106 | 121900 | 2788133810 | 5620 | 5630 | 5630 | 5620 | 1006 |
| 437 | 20231106 | 121800 | 2782475090 | 5630 | 5620 | 5640 | 5620 | 1102 |
| 438 | 20231106 | 121700 | 2776280820 | 5620 | 5620 | 5640 | 5620 | 2299 |
| 439 | 20231106 | 121600 | 2763358250 | 5620 | 5630 | 5650 | 5620 | 849 |
| 440 | 20231106 | 121500 | 2758583050 | 5630 | 5660 | 5660 | 5630 | 5785 |
| 441 | 20231106 | 121400 | 2725871810 | 5660 | 5650 | 5660 | 5650 | 1412 |
| 442 | 20231106 | 121300 | 2717894000 | 5650 | 5640 | 5650 | 5630 | 414 |
| 443 | 20231106 | 121200 | 2715556370 | 5620 | 5620 | 5620 | 5620 | 85 |
| 444 | 20231106 | 121100 | 2715078670 | 5640 | 5640 | 5650 | 5640 | 142 |
| 445 | 20231106 | 121000 | 2714277390 | 5620 | 5630 | 5640 | 5610 | 143 |
| 446 | 20231106 | 120900 | 2713473550 | 5630 | 5650 | 5660 | 5630 | 1574 |
| 447 | 20231106 | 120800 | 2704584190 | 5650 | 5650 | 5660 | 5640 | 416 |
| 448 | 20231106 | 120700 | 2702233790 | 5640 | 5650 | 5650 | 5640 | 307 |
| 449 | 20231106 | 120600 | 2700499480 | 5650 | 5650 | 5650 | 5650 | 276 |
| 450 | 20231106 | 120500 | 2698940080 | 5650 | 5650 | 5650 | 5640 | 757 |
| 451 | 20231106 | 120400 | 2694669410 | 5650 | 5640 | 5650 | 5610 | 2084 |
| 452 | 20231106 | 120300 | 2682923240 | 5600 | 5630 | 5640 | 5600 | 4987 |
| 453 | 20231106 | 120200 | 2654919720 | 5640 | 5630 | 5640 | 5620 | 820 |
| 454 | 20231106 | 120100 | 2650298250 | 5630 | 5620 | 5630 | 5620 | 203 |
| 455 | 20231106 | 120000 | 2649157370 | 5620 | 5630 | 5630 | 5620 | 713 |
| 456 | 20231106 | 115900 | 2645148220 | 5620 | 5620 | 5620 | 5620 | 378 |
| 457 | 20231106 | 115800 | 2643023860 | 5620 | 5620 | 5620 | 5620 | 202 |
| 458 | 20231106 | 115700 | 2641888620 | 5620 | 5640 | 5640 | 5620 | 817 |
| 459 | 20231106 | 115600 | 2637292610 | 5640 | 5630 | 5640 | 5630 | 300 |
| 460 | 20231106 | 115500 | 2635603210 | 5630 | 5630 | 5630 | 5630 | 799 |
| 461 | 20231106 | 115400 | 2631104840 | 5640 | 5620 | 5640 | 5620 | 1829 |
| 462 | 20231106 | 115300 | 2620811880 | 5620 | 5620 | 5630 | 5620 | 812 |
| 463 | 20231106 | 115200 | 2616248210 | 5620 | 5610 | 5620 | 5610 | 447 |
| 464 | 20231106 | 115100 | 2613738040 | 5620 | 5610 | 5620 | 5590 | 498 |
| 465 | 20231106 | 115000 | 2610951650 | 5610 | 5600 | 5610 | 5600 | 2035 |
| 466 | 20231106 | 114900 | 2599542170 | 5600 | 5610 | 5610 | 5600 | 480 |
| 467 | 20231106 | 114800 | 2596849380 | 5610 | 5590 | 5610 | 5590 | 236 |
| 468 | 20231106 | 114700 | 2595525930 | 5600 | 5590 | 5600 | 5590 | 295 |
| 469 | 20231106 | 114600 | 2593874060 | 5590 | 5590 | 5600 | 5580 | 944 |
| 470 | 20231106 | 114500 | 2588598090 | 5580 | 5580 | 5580 | 5580 | 862 |
| 471 | 20231106 | 114400 | 2583788130 | 5580 | 5590 | 5590 | 5570 | 441 |
| 472 | 20231106 | 114300 | 2581327350 | 5590 | 5580 | 5590 | 5570 | 1267 |
| 473 | 20231106 | 114200 | 2574263770 | 5570 | 5580 | 5580 | 5570 | 644 |
| 474 | 20231106 | 114100 | 2570676180 | 5580 | 5590 | 5590 | 5570 | 1533 |
| 475 | 20231106 | 114000 | 2562118520 | 5590 | 5590 | 5590 | 5590 | 667 |
| 476 | 20231106 | 113900 | 2558389990 | 5590 | 5590 | 5590 | 5590 | 1016 |
| 477 | 20231106 | 113800 | 2552710550 | 5590 | 5590 | 5600 | 5590 | 405 |
| 478 | 20231106 | 113700 | 2550446590 | 5590 | 5580 | 5590 | 5580 | 631 |
| 479 | 20231106 | 113600 | 2546925580 | 5580 | 5590 | 5590 | 5580 | 3523 |
| 480 | 20231106 | 113500 | 2527260160 | 5590 | 5590 | 5600 | 5590 | 848 |
| 481 | 20231106 | 113400 | 2522519830 | 5600 | 5600 | 5610 | 5600 | 3449 |
| 482 | 20231106 | 113300 | 2503205420 | 5610 | 5600 | 5620 | 5600 | 1669 |
| 483 | 20231106 | 113200 | 2493858970 | 5600 | 5610 | 5620 | 5600 | 1952 |
| 484 | 20231106 | 113100 | 2482906910 | 5620 | 5610 | 5620 | 5610 | 609 |
| 485 | 20231106 | 113000 | 2479490380 | 5610 | 5610 | 5620 | 5610 | 103 |
| 486 | 20231106 | 112900 | 2478912020 | 5610 | 5610 | 5620 | 5610 | 368 |
| 487 | 20231106 | 112800 | 2476847530 | 5610 | 5610 | 5620 | 5610 | 615 |
| 488 | 20231106 | 112700 | 2473397030 | 5610 | 5610 | 5620 | 5610 | 309 |
| 489 | 20231106 | 112600 | 2471663340 | 5610 | 5610 | 5630 | 5610 | 1114 |
| 490 | 20231106 | 112500 | 2465412500 | 5610 | 5630 | 5630 | 5610 | 839 |
| 491 | 20231106 | 112400 | 2460698830 | 5630 | 5620 | 5630 | 5620 | 28 |
| 492 | 20231106 | 112300 | 2460541200 | 5620 | 5640 | 5640 | 5620 | 1020 |
| 493 | 20231106 | 112200 | 2454800620 | 5640 | 5630 | 5640 | 5630 | 1664 |
| 494 | 20231106 | 112100 | 2445417030 | 5630 | 5620 | 5630 | 5620 | 1882 |
| 495 | 20231106 | 112000 | 2434834870 | 5600 | 5610 | 5610 | 5600 | 4218 |
| 496 | 20231106 | 111900 | 2411174790 | 5610 | 5600 | 5610 | 5600 | 944 |
| 497 | 20231106 | 111800 | 2405883460 | 5610 | 5600 | 5610 | 5600 | 450 |
| 498 | 20231106 | 111700 | 2403362890 | 5610 | 5600 | 5610 | 5600 | 244 |
| 499 | 20231106 | 111600 | 2401994060 | 5600 | 5610 | 5610 | 5600 | 2495 |
| 500 | 20231106 | 111500 | 2388013180 | 5610 | 5600 | 5610 | 5600 | 557 |
| 501 | 20231106 | 111400 | 2384890810 | 5600 | 5600 | 5600 | 5590 | 2337 |
| 502 | 20231106 | 111300 | 2371804460 | 5600 | 5600 | 5600 | 5580 | 4140 |
| 503 | 20231106 | 111200 | 2348660510 | 5600 | 5590 | 5610 | 5590 | 156 |
| 504 | 20231106 | 111100 | 2347788300 | 5590 | 5600 | 5600 | 5590 | 1627 |
| 505 | 20231106 | 111000 | 2338692140 | 5600 | 5590 | 5600 | 5590 | 759 |
| 506 | 20231106 | 110900 | 2334441920 | 5600 | 5600 | 5600 | 5600 | 611 |
| 507 | 20231106 | 110800 | 2331020320 | 5590 | 5600 | 5600 | 5590 | 223 |
| 508 | 20231106 | 110700 | 2329773530 | 5590 | 5590 | 5590 | 5590 | 212 |
| 509 | 20231106 | 110600 | 2328588450 | 5580 | 5580 | 5590 | 5580 | 869 |
| 510 | 20231106 | 110500 | 2323737220 | 5580 | 5600 | 5600 | 5580 | 10315 |
| 511 | 20231106 | 110400 | 2266135190 | 5600 | 5600 | 5610 | 5600 | 1035 |
| 512 | 20231106 | 110300 | 2260337180 | 5600 | 5600 | 5600 | 5590 | 4049 |
| 513 | 20231106 | 110200 | 2237684230 | 5600 | 5600 | 5610 | 5600 | 2108 |
| 514 | 20231106 | 110100 | 2225878430 | 5610 | 5640 | 5640 | 5610 | 6629 |
| 515 | 20231106 | 110000 | 2188621430 | 5640 | 5650 | 5650 | 5640 | 2064 |
| 516 | 20231106 | 105900 | 2176977770 | 5640 | 5660 | 5660 | 5640 | 994 |
| 517 | 20231106 | 105800 | 2171361880 | 5660 | 5660 | 5660 | 5660 | 527 |
| 518 | 20231106 | 105700 | 2168379060 | 5660 | 5640 | 5660 | 5640 | 2071 |
| 519 | 20231106 | 105600 | 2156662450 | 5650 | 5640 | 5650 | 5640 | 916 |
| 520 | 20231106 | 105500 | 2151491840 | 5630 | 5630 | 5630 | 5630 | 201 |
| 521 | 20231106 | 105400 | 2150360210 | 5640 | 5650 | 5650 | 5640 | 646 |
| 522 | 20231106 | 105300 | 2146712370 | 5650 | 5650 | 5650 | 5650 | 1340 |
| 523 | 20231106 | 105200 | 2139141370 | 5640 | 5640 | 5640 | 5640 | 1871 |
| 524 | 20231106 | 105100 | 2128588930 | 5640 | 5630 | 5640 | 5630 | 320 |
| 525 | 20231106 | 105000 | 2126787320 | 5640 | 5650 | 5660 | 5640 | 2391 |
| 526 | 20231106 | 104900 | 2113288790 | 5650 | 5660 | 5670 | 5640 | 3279 |
| 527 | 20231106 | 104800 | 2094756540 | 5660 | 5660 | 5660 | 5650 | 350 |
| 528 | 20231106 | 104700 | 2092775550 | 5660 | 5650 | 5670 | 5650 | 1880 |
| 529 | 20231106 | 104600 | 2082132010 | 5660 | 5630 | 5660 | 5630 | 1726 |
| 530 | 20231106 | 104500 | 2072386190 | 5630 | 5640 | 5640 | 5630 | 535 |
| 531 | 20231106 | 104400 | 2069372010 | 5630 | 5630 | 5630 | 5630 | 1663 |
| 532 | 20231106 | 104300 | 2060009320 | 5640 | 5640 | 5640 | 5630 | 1434 |
| 533 | 20231106 | 104200 | 2051924590 | 5640 | 5630 | 5650 | 5630 | 1693 |
| 534 | 20231106 | 104100 | 2042376350 | 5630 | 5640 | 5650 | 5620 | 603 |
| 535 | 20231106 | 104000 | 2038980470 | 5650 | 5610 | 5660 | 5610 | 7955 |
| 536 | 20231106 | 103900 | 1994156090 | 5610 | 5600 | 5610 | 5590 | 1810 |
| 537 | 20231106 | 103800 | 1984004210 | 5600 | 5610 | 5610 | 5600 | 733 |
| 538 | 20231106 | 103700 | 1979899050 | 5600 | 5590 | 5600 | 5590 | 1211 |
| 539 | 20231106 | 103600 | 1973127520 | 5610 | 5610 | 5610 | 5590 | 68 |
| 540 | 20231106 | 103500 | 1972746640 | 5590 | 5600 | 5610 | 5590 | 3179 |
| 541 | 20231106 | 103400 | 1954939800 | 5600 | 5590 | 5600 | 5590 | 541 |
| 542 | 20231106 | 103300 | 1951915240 | 5600 | 5600 | 5600 | 5600 | 35 |
| 543 | 20231106 | 103200 | 1951719240 | 5600 | 5600 | 5600 | 5560 | 2112 |
| 544 | 20231106 | 103100 | 1939972870 | 5570 | 5590 | 5590 | 5570 | 175 |
| 545 | 20231106 | 103000 | 1938997740 | 5600 | 5590 | 5600 | 5570 | 2504 |
| 546 | 20231106 | 102900 | 1925016870 | 5570 | 5580 | 5580 | 5570 | 1094 |
| 547 | 20231106 | 102800 | 1918915170 | 5580 | 5590 | 5590 | 5580 | 212 |
| 548 | 20231106 | 102700 | 1917732150 | 5590 | 5580 | 5590 | 5580 | 838 |
| 549 | 20231106 | 102600 | 1913055550 | 5580 | 5570 | 5580 | 5570 | 543 |
| 550 | 20231106 | 102500 | 1910025630 | 5570 | 5580 | 5590 | 5560 | 5272 |
| 551 | 20231106 | 102400 | 1880680420 | 5580 | 5570 | 5580 | 5570 | 2071 |
| 552 | 20231106 | 102300 | 1869133910 | 5570 | 5560 | 5570 | 5560 | 825 |
| 553 | 20231106 | 102200 | 1864544380 | 5560 | 5560 | 5570 | 5550 | 1395 |
| 554 | 20231106 | 102100 | 1856793220 | 5550 | 5560 | 5560 | 5550 | 3773 |
| 555 | 20231106 | 102000 | 1835834770 | 5560 | 5580 | 5580 | 5560 | 6898 |
| 556 | 20231106 | 101900 | 1797427200 | 5580 | 5580 | 5580 | 5570 | 2769 |
| 557 | 20231106 | 101800 | 1781994940 | 5580 | 5590 | 5600 | 5580 | 2011 |
| 558 | 20231106 | 101700 | 1770754420 | 5600 | 5610 | 5610 | 5590 | 175 |
| 559 | 20231106 | 101600 | 1769775400 | 5610 | 5620 | 5620 | 5610 | 42 |
| 560 | 20231106 | 101500 | 1769539380 | 5630 | 5600 | 5630 | 5600 | 543 |
| 561 | 20231106 | 101400 | 1766497010 | 5630 | 5600 | 5630 | 5600 | 981 |
| 562 | 20231106 | 101300 | 1760996150 | 5600 | 5600 | 5600 | 5600 | 89 |
| 563 | 20231106 | 101200 | 1760497750 | 5620 | 5600 | 5620 | 5590 | 986 |
| 564 | 20231106 | 101100 | 1754974490 | 5600 | 5570 | 5600 | 5570 | 859 |
| 565 | 20231106 | 101000 | 1750171880 | 5590 | 5600 | 5600 | 5560 | 7233 |
| 566 | 20231106 | 100900 | 1709848850 | 5600 | 5590 | 5600 | 5590 | 440 |
| 567 | 20231106 | 100800 | 1707387610 | 5580 | 5590 | 5590 | 5580 | 410 |
| 568 | 20231106 | 100700 | 1705098940 | 5580 | 5580 | 5590 | 5580 | 453 |
| 569 | 20231106 | 100600 | 1702569700 | 5570 | 5590 | 5610 | 5570 | 7498 |
| 570 | 20231106 | 100500 | 1660723740 | 5590 | 5590 | 5590 | 5580 | 690 |
| 571 | 20231106 | 100400 | 1656870350 | 5580 | 5580 | 5600 | 5570 | 2329 |
| 572 | 20231106 | 100300 | 1643870870 | 5590 | 5590 | 5590 | 5590 | 170 |
| 573 | 20231106 | 100200 | 1642920570 | 5590 | 5580 | 5590 | 5570 | 2683 |
| 574 | 20231106 | 100100 | 1627963190 | 5580 | 5570 | 5580 | 5570 | 1795 |
| 575 | 20231106 | 100000 | 1617964230 | 5570 | 5590 | 5590 | 5570 | 4520 |
| 576 | 20231106 | 095900 | 1592765000 | 5580 | 5590 | 5600 | 5580 | 2778 |
| 577 | 20231106 | 095800 | 1577247430 | 5590 | 5600 | 5620 | 5590 | 3356 |
| 578 | 20231106 | 095700 | 1558478480 | 5620 | 5610 | 5620 | 5590 | 2512 |
| 579 | 20231106 | 095600 | 1544416610 | 5620 | 5610 | 5620 | 5610 | 453 |
| 580 | 20231106 | 095500 | 1541875230 | 5610 | 5610 | 5620 | 5610 | 799 |
| 581 | 20231106 | 095400 | 1537389840 | 5610 | 5600 | 5630 | 5600 | 3683 |
| 582 | 20231106 | 095300 | 1516743020 | 5590 | 5590 | 5600 | 5590 | 1011 |
| 583 | 20231106 | 095200 | 1511090530 | 5590 | 5610 | 5610 | 5590 | 5133 |
| 584 | 20231106 | 095100 | 1482363500 | 5610 | 5610 | 5620 | 5610 | 3983 |
| 585 | 20231106 | 095000 | 1460015150 | 5610 | 5620 | 5630 | 5610 | 1796 |
| 586 | 20231106 | 094900 | 1449925380 | 5610 | 5630 | 5630 | 5610 | 83 |
| 587 | 20231106 | 094800 | 1449458980 | 5630 | 5620 | 5640 | 5600 | 3970 |
| 588 | 20231106 | 094700 | 1427181680 | 5620 | 5630 | 5630 | 5620 | 137 |
| 589 | 20231106 | 094600 | 1426411660 | 5630 | 5620 | 5640 | 5620 | 889 |
| 590 | 20231106 | 094500 | 1421411540 | 5620 | 5640 | 5650 | 5620 | 1164 |
| 591 | 20231106 | 094400 | 1414860650 | 5620 | 5610 | 5650 | 5610 | 2462 |
| 592 | 20231106 | 094300 | 1400994730 | 5620 | 5630 | 5640 | 5620 | 5379 |
| 593 | 20231106 | 094200 | 1370748230 | 5650 | 5650 | 5650 | 5640 | 692 |
| 594 | 20231106 | 094100 | 1366842770 | 5640 | 5630 | 5650 | 5630 | 1904 |
| 595 | 20231106 | 094000 | 1356107550 | 5620 | 5660 | 5660 | 5620 | 5116 |
| 596 | 20231106 | 093900 | 1327256930 | 5660 | 5630 | 5670 | 5630 | 3861 |
| 597 | 20231106 | 093800 | 1305426250 | 5640 | 5620 | 5640 | 5620 | 1851 |
| 598 | 20231106 | 093700 | 1295014170 | 5620 | 5620 | 5630 | 5620 | 2124 |
| 599 | 20231106 | 093600 | 1283077260 | 5620 | 5630 | 5630 | 5620 | 642 |
| 600 | 20231106 | 093500 | 1279463130 | 5620 | 5630 | 5630 | 5620 | 1301 |
| 601 | 20231106 | 093400 | 1272147080 | 5610 | 5630 | 5630 | 5610 | 802 |
| 602 | 20231106 | 093300 | 1267634000 | 5640 | 5630 | 5640 | 5630 | 591 |
| 603 | 20231106 | 093200 | 1264306180 | 5630 | 5630 | 5630 | 5620 | 4480 |
| 604 | 20231106 | 093100 | 1239119740 | 5630 | 5640 | 5650 | 5630 | 1951 |
| 605 | 20231106 | 093000 | 1228125430 | 5640 | 5640 | 5650 | 5630 | 2180 |
| 606 | 20231106 | 092900 | 1215845990 | 5630 | 5650 | 5660 | 5630 | 9337 |
| 607 | 20231106 | 092800 | 1163178510 | 5650 | 5660 | 5670 | 5640 | 3779 |
| 608 | 20231106 | 092700 | 1141800550 | 5650 | 5620 | 5650 | 5610 | 4624 |
| 609 | 20231106 | 092600 | 1115750190 | 5620 | 5620 | 5630 | 5610 | 1442 |
| 610 | 20231106 | 092500 | 1107647970 | 5630 | 5610 | 5630 | 5610 | 2459 |
| 611 | 20231106 | 092400 | 1093845910 | 5610 | 5600 | 5640 | 5600 | 1488 |
| 612 | 20231106 | 092300 | 1085482400 | 5600 | 5600 | 5620 | 5590 | 1400 |
| 613 | 20231106 | 092200 | 1077634330 | 5600 | 5590 | 5600 | 5570 | 4108 |
| 614 | 20231106 | 092100 | 1054695600 | 5590 | 5620 | 5630 | 5590 | 2947 |
| 615 | 20231106 | 092000 | 1038173160 | 5620 | 5610 | 5620 | 5590 | 2205 |
| 616 | 20231106 | 091900 | 1025827950 | 5620 | 5590 | 5640 | 5590 | 3226 |
| 617 | 20231106 | 091800 | 1007741310 | 5590 | 5590 | 5630 | 5580 | 4547 |
| 618 | 20231106 | 091700 | 982315130 | 5590 | 5600 | 5600 | 5580 | 1955 |
| 619 | 20231106 | 091600 | 971389790 | 5600 | 5590 | 5600 | 5570 | 1340 |
| 620 | 20231106 | 091500 | 963902730 | 5580 | 5570 | 5600 | 5550 | 7109 |
| 621 | 20231106 | 091400 | 924221640 | 5570 | 5550 | 5570 | 5540 | 7138 |
| 622 | 20231106 | 091300 | 884622890 | 5550 | 5570 | 5580 | 5550 | 3820 |
| 623 | 20231106 | 091200 | 863394590 | 5550 | 5600 | 5600 | 5550 | 6604 |
| 624 | 20231106 | 091100 | 826600500 | 5600 | 5570 | 5600 | 5560 | 2408 |
| 625 | 20231106 | 091000 | 813181840 | 5570 | 5560 | 5600 | 5550 | 4581 |
| 626 | 20231106 | 090900 | 787595070 | 5550 | 5550 | 5580 | 5530 | 7142 |
| 627 | 20231106 | 090800 | 748007560 | 5530 | 5550 | 5590 | 5530 | 18645 |
| 628 | 20231106 | 090700 | 644541500 | 5550 | 5610 | 5620 | 5550 | 10123 |
| 629 | 20231106 | 090600 | 588154380 | 5600 | 5560 | 5680 | 5550 | 9809 |
| 630 | 20231106 | 090500 | 533115500 | 5550 | 5590 | 5610 | 5550 | 14692 |
| 631 | 20231106 | 090400 | 451170720 | 5600 | 5650 | 5670 | 5600 | 8032 |
| 632 | 20231106 | 090300 | 406048520 | 5650 | 5610 | 5650 | 5590 | 7778 |
| 633 | 20231106 | 090200 | 362350810 | 5600 | 5660 | 5680 | 5580 | 12875 |
| 634 | 20231106 | 090100 | 290045180 | 5650 | 5600 | 5680 | 5600 | 11185 |
| 635 | 20231106 | 090000 | 226987440 | 5620 | 5720 | 5730 | 5530 | 37603 |