30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 190500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 8037 |
| 3 | 20231106 | 190400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20231106 | 190300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20231106 | 190200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20231106 | 190100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20231106 | 190000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20231106 | 185900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20231106 | 185800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20231106 | 185700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20231106 | 185600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20231106 | 185500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20231106 | 185400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20231106 | 185300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20231106 | 185200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20231106 | 185100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20231106 | 185000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20231106 | 184900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20231106 | 184800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20231106 | 184700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20231106 | 184600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20231106 | 184500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20231106 | 184400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20231106 | 184300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20231106 | 184200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20231106 | 184100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20231106 | 184000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20231106 | 183900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20231106 | 183800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20231106 | 183700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20231106 | 183600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20231106 | 183500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 8037 |
| 33 | 20231106 | 183400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20231106 | 183300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20231106 | 183200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20231106 | 183100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20231106 | 183000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20231106 | 182900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20231106 | 182800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20231106 | 182700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20231106 | 182600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20231106 | 182500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20231106 | 182400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20231106 | 182300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20231106 | 182200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20231106 | 182100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20231106 | 182000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20231106 | 181900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20231106 | 181800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20231106 | 181700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20231106 | 181600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20231106 | 181500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20231106 | 181400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20231106 | 181300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20231106 | 181200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20231106 | 181100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20231106 | 181000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20231106 | 180900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20231106 | 180800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20231106 | 180700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20231106 | 180600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20231106 | 180500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 8037 |
| 63 | 20231106 | 180400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20231106 | 180300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20231106 | 180200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20231106 | 180100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20231106 | 180000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20231106 | 175900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20231106 | 175800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20231106 | 175700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20231106 | 175600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20231106 | 175500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20231106 | 175400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20231106 | 175300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20231106 | 175200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20231106 | 175100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20231106 | 175000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20231106 | 174900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20231106 | 174800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20231106 | 174700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20231106 | 174600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20231106 | 174500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20231106 | 174400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20231106 | 174300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20231106 | 174200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20231106 | 174100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20231106 | 174000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20231106 | 173900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20231106 | 173800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20231106 | 173700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20231106 | 173600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20231106 | 173500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 8037 |
| 93 | 20231106 | 173400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20231106 | 173300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20231106 | 173200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20231106 | 173100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20231106 | 173000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20231106 | 172900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20231106 | 172800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20231106 | 172700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20231106 | 172600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20231106 | 172500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20231106 | 172400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20231106 | 172300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20231106 | 172200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20231106 | 172100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20231106 | 172000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20231106 | 171900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20231106 | 171800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20231106 | 171700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20231106 | 171600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20231106 | 171500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20231106 | 171400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20231106 | 171300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20231106 | 171200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20231106 | 171100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20231106 | 171000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20231106 | 170900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20231106 | 170800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20231106 | 170700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20231106 | 170600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20231106 | 170500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 8037 |
| 123 | 20231106 | 170400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20231106 | 170300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20231106 | 170200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20231106 | 170100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20231106 | 170000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20231106 | 165900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20231106 | 165800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20231106 | 165700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20231106 | 165600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20231106 | 165500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20231106 | 165400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20231106 | 165300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20231106 | 165200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20231106 | 165100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20231106 | 165000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20231106 | 164900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20231106 | 164800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20231106 | 164700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20231106 | 164600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20231106 | 164500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20231106 | 164400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20231106 | 164300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20231106 | 164200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20231106 | 164100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20231106 | 164000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20231106 | 163900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20231106 | 163800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20231106 | 163700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20231106 | 163600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20231106 | 163500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 8037 |
| 153 | 20231106 | 163400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20231106 | 163300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20231106 | 163200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20231106 | 163100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20231106 | 163000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20231106 | 162900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20231106 | 162800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20231106 | 162700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20231106 | 162600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20231106 | 162500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20231106 | 162400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20231106 | 162300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20231106 | 162200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20231106 | 162100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20231106 | 162000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20231106 | 161900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20231106 | 161800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20231106 | 161700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20231106 | 161600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20231106 | 161500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20231106 | 161400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20231106 | 161300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20231106 | 161200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20231106 | 161100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20231106 | 161000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20231106 | 160900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20231106 | 160800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20231106 | 160700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20231106 | 160600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20231106 | 160500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 8037 |
| 183 | 20231106 | 160400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20231106 | 160300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20231106 | 160200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20231106 | 160100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20231106 | 160000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20231106 | 155900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20231106 | 155800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20231106 | 155700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20231106 | 155600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20231106 | 155500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20231106 | 155400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20231106 | 155300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20231106 | 155200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20231106 | 155100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20231106 | 155000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20231106 | 154900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20231106 | 154800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20231106 | 154700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20231106 | 154600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20231106 | 154500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20231106 | 154400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 204 | 20231106 | 154300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20231106 | 154200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20231106 | 154100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20231106 | 154000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 208 | 20231106 | 153900 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 209 | 20231106 | 153800 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 210 | 20231106 | 153700 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 211 | 20231106 | 153600 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 212 | 20231106 | 153500 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 8037 |
| 213 | 20231106 | 153400 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20231106 | 153300 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 215 | 20231106 | 153200 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 216 | 20231106 | 153100 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 0 |
| 217 | 20231106 | 153000 | 3610442330 | 5860 | 5860 | 5860 | 5860 | 8037 |
| 218 | 20231106 | 152900 | 3563345510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 219 | 20231106 | 152800 | 3563345510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 220 | 20231106 | 152700 | 3563345510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 221 | 20231106 | 152600 | 3563345510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 222 | 20231106 | 152500 | 3563345510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 223 | 20231106 | 152400 | 3563345510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 224 | 20231106 | 152300 | 3563345510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 225 | 20231106 | 152200 | 3563345510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 226 | 20231106 | 152100 | 3563345510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 227 | 20231106 | 152000 | 3563345510 | 5890 | 5890 | 5890 | 5890 | 0 |
| 228 | 20231106 | 151900 | 3563345510 | 5890 | 5900 | 5900 | 5880 | 3603 |
| 229 | 20231106 | 151800 | 3542112030 | 5900 | 5910 | 5910 | 5900 | 521 |
| 230 | 20231106 | 151700 | 3539036920 | 5910 | 5920 | 5920 | 5910 | 188 |
| 231 | 20231106 | 151600 | 3537925790 | 5920 | 5910 | 5920 | 5910 | 109 |
| 232 | 20231106 | 151500 | 3537281520 | 5900 | 5900 | 5920 | 5900 | 1175 |
| 233 | 20231106 | 151400 | 3530348520 | 5900 | 5910 | 5910 | 5900 | 838 |
| 234 | 20231106 | 151300 | 3525400240 | 5910 | 5930 | 5930 | 5910 | 915 |
| 235 | 20231106 | 151200 | 3519983930 | 5930 | 5930 | 5930 | 5930 | 25 |
| 236 | 20231106 | 151100 | 3519835680 | 5930 | 5940 | 5940 | 5930 | 3971 |
| 237 | 20231106 | 151000 | 3496261100 | 5940 | 5930 | 5940 | 5930 | 924 |
| 238 | 20231106 | 150900 | 3490777360 | 5920 | 5900 | 5920 | 5900 | 393 |
| 239 | 20231106 | 150800 | 3488450820 | 5920 | 5910 | 5920 | 5910 | 200 |
| 240 | 20231106 | 150700 | 3487268240 | 5900 | 5900 | 5900 | 5900 | 1 |
| 241 | 20231106 | 150600 | 3487262340 | 5910 | 5910 | 5910 | 5910 | 30 |
| 242 | 20231106 | 150500 | 3487085040 | 5900 | 5900 | 5900 | 5900 | 183 |
| 243 | 20231106 | 150400 | 3486005340 | 5900 | 5910 | 5910 | 5900 | 377 |
| 244 | 20231106 | 150300 | 3483780540 | 5910 | 5910 | 5910 | 5910 | 394 |
| 245 | 20231106 | 150200 | 3481452000 | 5910 | 5910 | 5910 | 5910 | 195 |
| 246 | 20231106 | 150100 | 3480299550 | 5940 | 5910 | 5940 | 5910 | 6 |
| 247 | 20231106 | 150000 | 3480263940 | 5920 | 5920 | 5920 | 5920 | 130 |
| 248 | 20231106 | 145900 | 3479494340 | 5920 | 5920 | 5930 | 5920 | 496 |
| 249 | 20231106 | 145800 | 3476557380 | 5930 | 5930 | 5950 | 5930 | 392 |
| 250 | 20231106 | 145700 | 3474232700 | 5930 | 5930 | 5930 | 5930 | 10 |
| 251 | 20231106 | 145600 | 3474173400 | 5930 | 5930 | 5930 | 5930 | 0 |
| 252 | 20231106 | 145500 | 3474173400 | 5930 | 5930 | 5930 | 5930 | 0 |
| 253 | 20231106 | 145400 | 3474173400 | 5930 | 5930 | 5930 | 5930 | 88 |
| 254 | 20231106 | 145300 | 3473651560 | 5930 | 5930 | 5950 | 5930 | 75 |
| 255 | 20231106 | 145200 | 3473206150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 256 | 20231106 | 145100 | 3473206150 | 5920 | 5920 | 5920 | 5920 | 11 |
| 257 | 20231106 | 145000 | 3473141030 | 5910 | 5950 | 5950 | 5910 | 945 |
| 258 | 20231106 | 144900 | 3467521740 | 5940 | 5940 | 5940 | 5940 | 11 |
| 259 | 20231106 | 144800 | 3467456400 | 5940 | 5920 | 5940 | 5920 | 330 |
| 260 | 20231106 | 144700 | 3465502470 | 5920 | 5930 | 5930 | 5920 | 41 |
| 261 | 20231106 | 144600 | 3465259360 | 5930 | 5930 | 5930 | 5930 | 2 |
| 262 | 20231106 | 144500 | 3465247500 | 5940 | 5940 | 5940 | 5940 | 230 |
| 263 | 20231106 | 144400 | 3463881300 | 5940 | 5940 | 5950 | 5940 | 350 |
| 264 | 20231106 | 144300 | 3461801800 | 5940 | 5940 | 5940 | 5940 | 17 |
| 265 | 20231106 | 144200 | 3461700820 | 5940 | 5950 | 5950 | 5940 | 244 |
| 266 | 20231106 | 144100 | 3460251300 | 5950 | 5940 | 5950 | 5940 | 2 |
| 267 | 20231106 | 144000 | 3460239410 | 5940 | 5940 | 5940 | 5940 | 150 |
| 268 | 20231106 | 143900 | 3459348410 | 5950 | 5950 | 5950 | 5950 | 30 |
| 269 | 20231106 | 143800 | 3459169910 | 5950 | 5950 | 5950 | 5950 | 22 |
| 270 | 20231106 | 143700 | 3459039010 | 5950 | 5930 | 5950 | 5930 | 94 |
| 271 | 20231106 | 143600 | 3458480110 | 5940 | 5940 | 5940 | 5940 | 230 |
| 272 | 20231106 | 143500 | 3457113910 | 5940 | 5940 | 5940 | 5940 | 53 |
| 273 | 20231106 | 143400 | 3456799090 | 5940 | 5940 | 5940 | 5940 | 0 |
| 274 | 20231106 | 143300 | 3456799090 | 5940 | 5940 | 5940 | 5940 | 0 |
| 275 | 20231106 | 143200 | 3456799090 | 5940 | 5940 | 5940 | 5940 | 548 |
| 276 | 20231106 | 143100 | 3453543970 | 5940 | 5940 | 5940 | 5940 | 321 |
| 277 | 20231106 | 143000 | 3451637230 | 5940 | 5940 | 5940 | 5940 | 992 |
| 278 | 20231106 | 142900 | 3445744750 | 5940 | 5940 | 5940 | 5940 | 1 |
| 279 | 20231106 | 142800 | 3445738810 | 5940 | 5910 | 5940 | 5910 | 1363 |
| 280 | 20231106 | 142700 | 3437654410 | 5910 | 5910 | 5910 | 5900 | 142 |
| 281 | 20231106 | 142600 | 3436815200 | 5910 | 5910 | 5910 | 5910 | 44 |
| 282 | 20231106 | 142500 | 3436555160 | 5910 | 5910 | 5910 | 5910 | 25 |
| 283 | 20231106 | 142400 | 3436407410 | 5920 | 5920 | 5920 | 5920 | 72 |
| 284 | 20231106 | 142300 | 3435981170 | 5910 | 5910 | 5910 | 5910 | 48 |
| 285 | 20231106 | 142200 | 3435697490 | 5920 | 5920 | 5920 | 5920 | 175 |
| 286 | 20231106 | 142100 | 3434661490 | 5910 | 5910 | 5920 | 5910 | 24 |
| 287 | 20231106 | 142000 | 3434519640 | 5910 | 5910 | 5910 | 5910 | 10 |
| 288 | 20231106 | 141900 | 3434460540 | 5910 | 5930 | 5930 | 5910 | 38 |
| 289 | 20231106 | 141800 | 3434235240 | 5940 | 5940 | 5940 | 5940 | 1 |
| 290 | 20231106 | 141700 | 3434229300 | 5890 | 5890 | 5890 | 5890 | 0 |
| 291 | 20231106 | 141600 | 3434229300 | 5890 | 5920 | 5930 | 5880 | 12116 |
| 292 | 20231106 | 141500 | 3362745300 | 5920 | 5940 | 5940 | 5920 | 801 |
| 293 | 20231106 | 141400 | 3357998220 | 5940 | 5940 | 5940 | 5940 | 15 |
| 294 | 20231106 | 141300 | 3357909120 | 5920 | 5930 | 5930 | 5920 | 1004 |
| 295 | 20231106 | 141200 | 3351956840 | 5940 | 5940 | 5940 | 5940 | 11 |
| 296 | 20231106 | 141100 | 3351891500 | 5940 | 5940 | 5940 | 5940 | 30 |
| 297 | 20231106 | 141000 | 3351713300 | 5940 | 5940 | 5940 | 5940 | 17 |
| 298 | 20231106 | 140900 | 3351612320 | 5920 | 5920 | 5920 | 5920 | 0 |
| 299 | 20231106 | 140800 | 3351612320 | 5920 | 5920 | 5920 | 5920 | 6 |
| 300 | 20231106 | 140700 | 3351576800 | 5920 | 5920 | 5920 | 5920 | 10 |
| 301 | 20231106 | 140600 | 3351517600 | 5920 | 5920 | 5920 | 5920 | 29 |
| 302 | 20231106 | 140500 | 3351345920 | 5920 | 5920 | 5920 | 5920 | 0 |
| 303 | 20231106 | 140400 | 3351345920 | 5920 | 5930 | 5930 | 5920 | 288 |
| 304 | 20231106 | 140300 | 3349638120 | 5930 | 5920 | 5930 | 5920 | 442 |
| 305 | 20231106 | 140200 | 3347017620 | 5920 | 5920 | 5920 | 5920 | 102 |
| 306 | 20231106 | 140100 | 3346413780 | 5900 | 5930 | 5930 | 5900 | 1127 |
| 307 | 20231106 | 140000 | 3339759850 | 5940 | 5920 | 5940 | 5920 | 376 |
| 308 | 20231106 | 135900 | 3337533850 | 5900 | 5900 | 5900 | 5900 | 80 |
| 309 | 20231106 | 135800 | 3337061850 | 5900 | 5960 | 5960 | 5890 | 12499 |
| 310 | 20231106 | 135700 | 3263208640 | 6000 | 6000 | 6000 | 6000 | 77 |
| 311 | 20231106 | 135600 | 3262746640 | 6000 | 6000 | 6000 | 6000 | 0 |
| 312 | 20231106 | 135500 | 3262746640 | 6000 | 5960 | 6000 | 5960 | 634 |
| 313 | 20231106 | 135400 | 3258952060 | 5960 | 5960 | 5960 | 5960 | 0 |
| 314 | 20231106 | 135300 | 3258952060 | 5960 | 5960 | 5960 | 5960 | 4 |
| 315 | 20231106 | 135200 | 3258928220 | 5960 | 5970 | 5970 | 5960 | 585 |
| 316 | 20231106 | 135100 | 3255436770 | 5970 | 5970 | 5970 | 5970 | 128 |
| 317 | 20231106 | 135000 | 3254672610 | 5970 | 5980 | 5980 | 5970 | 186 |
| 318 | 20231106 | 134900 | 3253560370 | 5980 | 5990 | 5990 | 5980 | 662 |
| 319 | 20231106 | 134800 | 3249601600 | 6010 | 6010 | 6010 | 6010 | 51 |
| 320 | 20231106 | 134700 | 3249295090 | 6000 | 6000 | 6000 | 6000 | 761 |
| 321 | 20231106 | 134600 | 3244729090 | 6000 | 6010 | 6020 | 5990 | 1045 |
| 322 | 20231106 | 134500 | 3238444460 | 6020 | 5970 | 6020 | 5970 | 2857 |
| 323 | 20231106 | 134400 | 3221282820 | 5970 | 5950 | 5970 | 5950 | 7496 |
| 324 | 20231106 | 134300 | 3176606910 | 5950 | 5950 | 5950 | 5940 | 57 |
| 325 | 20231106 | 134200 | 3176267810 | 5940 | 5940 | 5940 | 5940 | 0 |
| 326 | 20231106 | 134100 | 3176267810 | 5940 | 5940 | 5940 | 5940 | 4 |
| 327 | 20231106 | 134000 | 3176244050 | 5940 | 5950 | 5950 | 5940 | 22 |
| 328 | 20231106 | 133900 | 3176113250 | 5960 | 5960 | 5960 | 5960 | 300 |
| 329 | 20231106 | 133800 | 3174325250 | 5950 | 5950 | 5950 | 5950 | 18 |
| 330 | 20231106 | 133700 | 3174218150 | 5940 | 5940 | 5940 | 5940 | 17 |
| 331 | 20231106 | 133600 | 3174117170 | 5940 | 5950 | 5950 | 5940 | 184 |
| 332 | 20231106 | 133500 | 3173022390 | 5960 | 5960 | 5960 | 5960 | 666 |
| 333 | 20231106 | 133400 | 3169053030 | 5960 | 5950 | 5960 | 5950 | 586 |
| 334 | 20231106 | 133300 | 3165561130 | 5950 | 5930 | 5950 | 5930 | 188 |
| 335 | 20231106 | 133200 | 3164444370 | 5930 | 5930 | 5930 | 5930 | 0 |
| 336 | 20231106 | 133100 | 3164444370 | 5930 | 5920 | 5930 | 5920 | 18 |
| 337 | 20231106 | 133000 | 3164337640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 338 | 20231106 | 132900 | 3164337640 | 5930 | 5930 | 5930 | 5930 | 95 |
| 339 | 20231106 | 132800 | 3163774290 | 5930 | 5930 | 5930 | 5930 | 19 |
| 340 | 20231106 | 132700 | 3163661620 | 5920 | 5930 | 5930 | 5920 | 50 |
| 341 | 20231106 | 132600 | 3163365520 | 5920 | 5950 | 5950 | 5920 | 142 |
| 342 | 20231106 | 132500 | 3162523260 | 5920 | 5920 | 5920 | 5920 | 20 |
| 343 | 20231106 | 132400 | 3162404860 | 5950 | 5950 | 5950 | 5950 | 1 |
| 344 | 20231106 | 132300 | 3162398910 | 5950 | 5950 | 5950 | 5950 | 1 |
| 345 | 20231106 | 132200 | 3162392960 | 5960 | 5960 | 5960 | 5960 | 0 |
| 346 | 20231106 | 132100 | 3162392960 | 5960 | 5960 | 5960 | 5960 | 405 |
| 347 | 20231106 | 132000 | 3159979160 | 5960 | 5940 | 5960 | 5940 | 650 |
| 348 | 20231106 | 131900 | 3156108630 | 5910 | 5910 | 5910 | 5910 | 248 |
| 349 | 20231106 | 131800 | 3154642950 | 5910 | 5910 | 5910 | 5910 | 0 |
| 350 | 20231106 | 131700 | 3154642950 | 5910 | 5910 | 5910 | 5910 | 0 |
| 351 | 20231106 | 131600 | 3154642950 | 5910 | 5940 | 5940 | 5910 | 1031 |
| 352 | 20231106 | 131500 | 3148542320 | 5940 | 5940 | 5940 | 5940 | 165 |
| 353 | 20231106 | 131400 | 3147562220 | 5930 | 5930 | 5930 | 5930 | 45 |
| 354 | 20231106 | 131300 | 3147295370 | 5930 | 5920 | 5930 | 5920 | 32 |
| 355 | 20231106 | 131200 | 3147105880 | 5920 | 5930 | 5930 | 5920 | 20 |
| 356 | 20231106 | 131100 | 3146987410 | 5940 | 5940 | 5940 | 5940 | 0 |
| 357 | 20231106 | 131000 | 3146987410 | 5940 | 5940 | 5940 | 5940 | 0 |
| 358 | 20231106 | 130900 | 3146987410 | 5940 | 5940 | 5940 | 5940 | 2 |
| 359 | 20231106 | 130800 | 3146975530 | 5930 | 5930 | 5930 | 5930 | 42 |
| 360 | 20231106 | 130700 | 3146726470 | 5930 | 5920 | 5930 | 5920 | 371 |
| 361 | 20231106 | 130600 | 3144529450 | 5910 | 5910 | 5910 | 5910 | 99 |
| 362 | 20231106 | 130500 | 3143944360 | 5920 | 5930 | 5930 | 5920 | 15 |
| 363 | 20231106 | 130400 | 3143855460 | 5910 | 5920 | 5920 | 5900 | 3024 |
| 364 | 20231106 | 130300 | 3125986210 | 5920 | 5940 | 5940 | 5910 | 1643 |
| 365 | 20231106 | 130200 | 3116253380 | 5950 | 5950 | 5950 | 5950 | 0 |
| 366 | 20231106 | 130100 | 3116253380 | 5950 | 5950 | 5950 | 5950 | 1 |
| 367 | 20231106 | 130000 | 3116247430 | 5960 | 5960 | 5960 | 5940 | 892 |
| 368 | 20231106 | 125900 | 3110932290 | 5960 | 5940 | 5960 | 5940 | 151 |
| 369 | 20231106 | 125800 | 3110035330 | 5940 | 5940 | 5940 | 5940 | 77 |
| 370 | 20231106 | 125700 | 3109577950 | 5940 | 5960 | 5960 | 5940 | 263 |
| 371 | 20231106 | 125600 | 3108013990 | 5960 | 5960 | 5960 | 5960 | 1 |
| 372 | 20231106 | 125500 | 3108008030 | 5950 | 5950 | 5950 | 5950 | 1 |
| 373 | 20231106 | 125400 | 3108002080 | 5950 | 5950 | 5950 | 5950 | 161 |
| 374 | 20231106 | 125300 | 3107044130 | 5950 | 5950 | 5950 | 5950 | 73 |
| 375 | 20231106 | 125200 | 3106609780 | 5950 | 5950 | 5950 | 5950 | 607 |
| 376 | 20231106 | 125100 | 3102998130 | 5960 | 5950 | 5960 | 5950 | 617 |
| 377 | 20231106 | 125000 | 3099320990 | 5960 | 5950 | 5960 | 5950 | 200 |
| 378 | 20231106 | 124900 | 3098129990 | 5960 | 5940 | 5960 | 5940 | 241 |
| 379 | 20231106 | 124800 | 3096697640 | 5960 | 5960 | 5960 | 5960 | 60 |
| 380 | 20231106 | 124700 | 3096340040 | 5960 | 5960 | 5960 | 5960 | 1 |
| 381 | 20231106 | 124600 | 3096334080 | 5930 | 5940 | 5940 | 5930 | 500 |
| 382 | 20231106 | 124500 | 3093368990 | 5940 | 5960 | 5960 | 5940 | 17 |
| 383 | 20231106 | 124400 | 3093267690 | 5930 | 5930 | 5930 | 5930 | 0 |
| 384 | 20231106 | 124300 | 3093267690 | 5930 | 5950 | 5950 | 5930 | 1106 |
| 385 | 20231106 | 124200 | 3086697080 | 5960 | 5960 | 5960 | 5960 | 94 |
| 386 | 20231106 | 124100 | 3086136840 | 5960 | 5960 | 5960 | 5960 | 168 |
| 387 | 20231106 | 124000 | 3085135560 | 5960 | 5960 | 5960 | 5960 | 1 |
| 388 | 20231106 | 123900 | 3085129600 | 5960 | 5960 | 5960 | 5960 | 0 |
| 389 | 20231106 | 123800 | 3085129600 | 5960 | 5960 | 5960 | 5960 | 267 |
| 390 | 20231106 | 123700 | 3083538280 | 5960 | 5950 | 5960 | 5950 | 311 |
| 391 | 20231106 | 123600 | 3081687800 | 5950 | 5950 | 5950 | 5950 | 774 |
| 392 | 20231106 | 123500 | 3077082500 | 5940 | 5930 | 5940 | 5930 | 1963 |
| 393 | 20231106 | 123400 | 3065433930 | 5930 | 5940 | 5940 | 5930 | 3 |
| 394 | 20231106 | 123300 | 3065416130 | 5940 | 5940 | 5940 | 5940 | 0 |
| 395 | 20231106 | 123200 | 3065416130 | 5940 | 5930 | 5940 | 5930 | 767 |
| 396 | 20231106 | 123100 | 3060862150 | 5930 | 5930 | 5930 | 5930 | 242 |
| 397 | 20231106 | 123000 | 3059427090 | 5930 | 5940 | 5940 | 5930 | 513 |
| 398 | 20231106 | 122900 | 3056384800 | 5930 | 5940 | 5940 | 5930 | 1043 |
| 399 | 20231106 | 122800 | 3050189990 | 5950 | 5970 | 5970 | 5950 | 1472 |
| 400 | 20231106 | 122700 | 3041427390 | 5960 | 5960 | 5960 | 5960 | 393 |
| 401 | 20231106 | 122600 | 3039085110 | 5960 | 5960 | 5960 | 5960 | 113 |
| 402 | 20231106 | 122500 | 3038411630 | 5960 | 5960 | 5960 | 5960 | 0 |
| 403 | 20231106 | 122400 | 3038411630 | 5960 | 5960 | 5960 | 5960 | 1 |
| 404 | 20231106 | 122300 | 3038405670 | 5960 | 5960 | 5960 | 5960 | 18 |
| 405 | 20231106 | 122200 | 3038298390 | 5960 | 5960 | 5960 | 5950 | 259 |
| 406 | 20231106 | 122100 | 3036754820 | 5960 | 5940 | 5960 | 5940 | 5480 |
| 407 | 20231106 | 122000 | 3004097510 | 5940 | 5950 | 5950 | 5940 | 51 |
| 408 | 20231106 | 121900 | 3003794560 | 5950 | 5950 | 5950 | 5950 | 311 |
| 409 | 20231106 | 121800 | 3001944110 | 5950 | 5950 | 5950 | 5950 | 83 |
| 410 | 20231106 | 121700 | 3001450260 | 5950 | 5950 | 5950 | 5950 | 167 |
| 411 | 20231106 | 121600 | 3000456610 | 5950 | 5950 | 5960 | 5950 | 607 |
| 412 | 20231106 | 121500 | 2996844860 | 5960 | 5960 | 5960 | 5960 | 3689 |
| 413 | 20231106 | 121400 | 2974858420 | 5980 | 5980 | 5980 | 5980 | 253 |
| 414 | 20231106 | 121300 | 2973345480 | 5980 | 5980 | 5980 | 5980 | 3 |
| 415 | 20231106 | 121200 | 2973327540 | 5970 | 5970 | 5970 | 5970 | 2019 |
| 416 | 20231106 | 121100 | 2961274110 | 5970 | 5970 | 5970 | 5970 | 14 |
| 417 | 20231106 | 121000 | 2961190530 | 5970 | 5970 | 6020 | 5970 | 345 |
| 418 | 20231106 | 120900 | 2959118310 | 5970 | 6000 | 6000 | 5970 | 1685 |
| 419 | 20231106 | 120800 | 2949057800 | 6010 | 5970 | 6010 | 5970 | 1668 |
| 420 | 20231106 | 120700 | 2939087840 | 5970 | 5970 | 5970 | 5970 | 244 |
| 421 | 20231106 | 120600 | 2937631160 | 5980 | 5980 | 5980 | 5980 | 1497 |
| 422 | 20231106 | 120500 | 2928679100 | 5970 | 5980 | 5980 | 5970 | 1415 |
| 423 | 20231106 | 120400 | 2920217990 | 6010 | 6000 | 6010 | 6000 | 100 |
| 424 | 20231106 | 120300 | 2919617040 | 6010 | 6010 | 6010 | 6010 | 1000 |
| 425 | 20231106 | 120200 | 2913607040 | 5980 | 5980 | 5980 | 5980 | 135 |
| 426 | 20231106 | 120100 | 2912799740 | 5980 | 5980 | 5980 | 5980 | 1 |
| 427 | 20231106 | 120000 | 2912793760 | 6010 | 6010 | 6010 | 6010 | 18 |
| 428 | 20231106 | 115900 | 2912685580 | 5980 | 5980 | 5980 | 5980 | 303 |
| 429 | 20231106 | 115800 | 2910873640 | 5980 | 6000 | 6000 | 5980 | 3600 |
| 430 | 20231106 | 115700 | 2889328570 | 6000 | 6000 | 6010 | 6000 | 15 |
| 431 | 20231106 | 115600 | 2889238450 | 6010 | 6010 | 6010 | 6010 | 25 |
| 432 | 20231106 | 115500 | 2889088200 | 6010 | 6000 | 6010 | 6000 | 85 |
| 433 | 20231106 | 115400 | 2888578190 | 6000 | 6000 | 6000 | 6000 | 495 |
| 434 | 20231106 | 115300 | 2885608190 | 6000 | 6000 | 6000 | 6000 | 500 |
| 435 | 20231106 | 115200 | 2882608190 | 5990 | 5990 | 5990 | 5990 | 224 |
| 436 | 20231106 | 115100 | 2881266430 | 6000 | 6000 | 6000 | 6000 | 520 |
| 437 | 20231106 | 115000 | 2878146430 | 5990 | 5990 | 5990 | 5990 | 275 |
| 438 | 20231106 | 114900 | 2876499180 | 5990 | 5990 | 5990 | 5990 | 998 |
| 439 | 20231106 | 114800 | 2870521160 | 5990 | 6000 | 6000 | 5990 | 92 |
| 440 | 20231106 | 114700 | 2869969170 | 6010 | 6000 | 6010 | 6000 | 446 |
| 441 | 20231106 | 114600 | 2867292970 | 6000 | 6000 | 6000 | 6000 | 83 |
| 442 | 20231106 | 114500 | 2866794970 | 6000 | 6000 | 6000 | 6000 | 20 |
| 443 | 20231106 | 114400 | 2866674970 | 6000 | 6000 | 6000 | 5990 | 1902 |
| 444 | 20231106 | 114300 | 2855270690 | 6010 | 6010 | 6010 | 6010 | 0 |
| 445 | 20231106 | 114200 | 2855270690 | 6010 | 6010 | 6010 | 6010 | 0 |
| 446 | 20231106 | 114100 | 2855270690 | 6010 | 6010 | 6010 | 6010 | 11 |
| 447 | 20231106 | 114000 | 2855204580 | 6010 | 6010 | 6010 | 6010 | 544 |
| 448 | 20231106 | 113900 | 2851935140 | 6010 | 6010 | 6020 | 6010 | 115 |
| 449 | 20231106 | 113800 | 2851243880 | 6010 | 6010 | 6010 | 6010 | 505 |
| 450 | 20231106 | 113700 | 2848208830 | 6010 | 6010 | 6010 | 6010 | 184 |
| 451 | 20231106 | 113600 | 2847102990 | 6010 | 6010 | 6010 | 6010 | 79 |
| 452 | 20231106 | 113500 | 2846628200 | 6010 | 6010 | 6030 | 6010 | 262 |
| 453 | 20231106 | 113400 | 2845051380 | 6020 | 6020 | 6020 | 6010 | 108 |
| 454 | 20231106 | 113300 | 2844401920 | 6020 | 6030 | 6030 | 6020 | 126 |
| 455 | 20231106 | 113200 | 2843642290 | 6030 | 6030 | 6030 | 6030 | 5 |
| 456 | 20231106 | 113100 | 2843612140 | 6010 | 6020 | 6030 | 6010 | 264 |
| 457 | 20231106 | 113000 | 2842023770 | 6010 | 6000 | 6010 | 6000 | 88 |
| 458 | 20231106 | 112900 | 2841495220 | 6000 | 6000 | 6000 | 6000 | 1166 |
| 459 | 20231106 | 112800 | 2834499220 | 5990 | 5990 | 6000 | 5990 | 161 |
| 460 | 20231106 | 112700 | 2833534420 | 5990 | 5990 | 5990 | 5990 | 11 |
| 461 | 20231106 | 112600 | 2833468530 | 5980 | 5980 | 5980 | 5980 | 899 |
| 462 | 20231106 | 112500 | 2828092510 | 5980 | 5990 | 6000 | 5980 | 911 |
| 463 | 20231106 | 112400 | 2822644360 | 5990 | 5990 | 5990 | 5980 | 1367 |
| 464 | 20231106 | 112300 | 2814459420 | 5990 | 6010 | 6010 | 5990 | 3259 |
| 465 | 20231106 | 112200 | 2794878100 | 6020 | 6020 | 6020 | 6010 | 885 |
| 466 | 20231106 | 112100 | 2789559220 | 6020 | 6010 | 6020 | 6010 | 359 |
| 467 | 20231106 | 112000 | 2787401490 | 6010 | 6010 | 6020 | 6010 | 342 |
| 468 | 20231106 | 111900 | 2785344780 | 6020 | 6020 | 6020 | 6020 | 25 |
| 469 | 20231106 | 111800 | 2785194280 | 6020 | 6030 | 6030 | 6020 | 125 |
| 470 | 20231106 | 111700 | 2784441030 | 6030 | 6020 | 6030 | 6020 | 708 |
| 471 | 20231106 | 111600 | 2780174410 | 6020 | 6020 | 6020 | 6020 | 62 |
| 472 | 20231106 | 111500 | 2779801170 | 6020 | 6030 | 6030 | 6020 | 4 |
| 473 | 20231106 | 111400 | 2779777070 | 6030 | 6020 | 6030 | 6020 | 100 |
| 474 | 20231106 | 111300 | 2779174620 | 6030 | 6010 | 6030 | 6010 | 249 |
| 475 | 20231106 | 111200 | 2777674760 | 6010 | 6000 | 6020 | 6000 | 975 |
| 476 | 20231106 | 111100 | 2771820940 | 5990 | 6000 | 6000 | 5990 | 33 |
| 477 | 20231106 | 111000 | 2771623240 | 6000 | 5990 | 6000 | 5990 | 247 |
| 478 | 20231106 | 110900 | 2770141580 | 5990 | 5990 | 5990 | 5990 | 152 |
| 479 | 20231106 | 110800 | 2769231100 | 6000 | 5990 | 6000 | 5990 | 13 |
| 480 | 20231106 | 110700 | 2769153200 | 5980 | 5990 | 5990 | 5980 | 3945 |
| 481 | 20231106 | 110600 | 2745547530 | 5990 | 6000 | 6000 | 5990 | 889 |
| 482 | 20231106 | 110500 | 2740214360 | 6000 | 6020 | 6020 | 6000 | 1075 |
| 483 | 20231106 | 110400 | 2733761100 | 6010 | 6020 | 6030 | 6010 | 1364 |
| 484 | 20231106 | 110300 | 2725548180 | 6020 | 6020 | 6020 | 6020 | 500 |
| 485 | 20231106 | 110200 | 2722538180 | 6020 | 6020 | 6020 | 6020 | 41 |
| 486 | 20231106 | 110100 | 2722291360 | 6020 | 6000 | 6020 | 6000 | 1280 |
| 487 | 20231106 | 110000 | 2714611300 | 6000 | 6010 | 6050 | 6000 | 1041 |
| 488 | 20231106 | 105900 | 2708352900 | 6010 | 6010 | 6020 | 6010 | 1103 |
| 489 | 20231106 | 105800 | 2701719720 | 6010 | 6020 | 6020 | 6010 | 1638 |
| 490 | 20231106 | 105700 | 2691862090 | 6020 | 6020 | 6030 | 6020 | 1536 |
| 491 | 20231106 | 105600 | 2682615360 | 6030 | 6030 | 6030 | 6020 | 2710 |
| 492 | 20231106 | 105500 | 2666293220 | 6030 | 6050 | 6060 | 6030 | 3038 |
| 493 | 20231106 | 105400 | 2647930960 | 6050 | 6050 | 6060 | 6050 | 1060 |
| 494 | 20231106 | 105300 | 2641515800 | 6050 | 6060 | 6060 | 6050 | 1500 |
| 495 | 20231106 | 105200 | 2632430120 | 6050 | 6040 | 6060 | 6030 | 6032 |
| 496 | 20231106 | 105100 | 2595944810 | 6040 | 6030 | 6040 | 6020 | 952 |
| 497 | 20231106 | 105000 | 2590203350 | 6020 | 6020 | 6040 | 6020 | 2269 |
| 498 | 20231106 | 104900 | 2576521700 | 6020 | 6030 | 6040 | 6020 | 1939 |
| 499 | 20231106 | 104800 | 2564837380 | 6030 | 6040 | 6040 | 6030 | 1086 |
| 500 | 20231106 | 104700 | 2558288290 | 6040 | 6040 | 6050 | 6030 | 339 |
| 501 | 20231106 | 104600 | 2556239900 | 6050 | 6050 | 6050 | 6040 | 917 |
| 502 | 20231106 | 104500 | 2550696810 | 6050 | 6020 | 6050 | 6020 | 2028 |
| 503 | 20231106 | 104400 | 2538447420 | 6030 | 6020 | 6040 | 6000 | 3102 |
| 504 | 20231106 | 104300 | 2519775000 | 6020 | 6020 | 6020 | 6020 | 328 |
| 505 | 20231106 | 104200 | 2517800440 | 6030 | 6000 | 6040 | 6000 | 4811 |
| 506 | 20231106 | 104100 | 2488802010 | 6000 | 6000 | 6010 | 6000 | 460 |
| 507 | 20231106 | 104000 | 2486041210 | 6020 | 6000 | 6020 | 6000 | 2115 |
| 508 | 20231106 | 103900 | 2473350250 | 6000 | 6020 | 6020 | 6000 | 197 |
| 509 | 20231106 | 103800 | 2472167710 | 6000 | 6020 | 6020 | 6000 | 590 |
| 510 | 20231106 | 103700 | 2468627320 | 6020 | 5990 | 6020 | 5990 | 5094 |
| 511 | 20231106 | 103600 | 2438042990 | 5980 | 5980 | 5990 | 5980 | 290 |
| 512 | 20231106 | 103500 | 2436307190 | 5990 | 6010 | 6010 | 5990 | 570 |
| 513 | 20231106 | 103400 | 2432889330 | 6010 | 6000 | 6010 | 5990 | 901 |
| 514 | 20231106 | 103300 | 2427480090 | 6000 | 6010 | 6010 | 5990 | 448 |
| 515 | 20231106 | 103200 | 2424794920 | 6010 | 5970 | 6030 | 5970 | 14163 |
| 516 | 20231106 | 103100 | 2339859070 | 5950 | 5950 | 5950 | 5950 | 2470 |
| 517 | 20231106 | 103000 | 2325162570 | 5950 | 5950 | 5980 | 5950 | 4542 |
| 518 | 20231106 | 102900 | 2298070590 | 5950 | 5980 | 5990 | 5950 | 2058 |
| 519 | 20231106 | 102800 | 2285785630 | 5980 | 5980 | 5990 | 5960 | 545 |
| 520 | 20231106 | 102700 | 2282526610 | 5980 | 5990 | 5990 | 5940 | 5356 |
| 521 | 20231106 | 102600 | 2250655410 | 5990 | 5990 | 6000 | 5970 | 1927 |
| 522 | 20231106 | 102500 | 2239128360 | 5990 | 5990 | 6000 | 5940 | 9257 |
| 523 | 20231106 | 102400 | 2183965470 | 5990 | 6000 | 6000 | 5970 | 6591 |
| 524 | 20231106 | 102300 | 2144563000 | 5990 | 6040 | 6050 | 5980 | 9492 |
| 525 | 20231106 | 102200 | 2087491660 | 6040 | 6000 | 6050 | 5990 | 16060 |
| 526 | 20231106 | 102100 | 1990844830 | 5990 | 6080 | 6080 | 5960 | 25829 |
| 527 | 20231106 | 102000 | 1835012590 | 6080 | 5950 | 6200 | 5870 | 145877 |
| 528 | 20231106 | 101900 | 950240840 | 5950 | 5910 | 5960 | 5910 | 21780 |
| 529 | 20231106 | 101800 | 820747800 | 5920 | 5820 | 5920 | 5810 | 13316 |
| 530 | 20231106 | 101700 | 742399980 | 5820 | 5820 | 5820 | 5820 | 128 |
| 531 | 20231106 | 101600 | 741655020 | 5810 | 5830 | 5830 | 5810 | 242 |
| 532 | 20231106 | 101500 | 740246630 | 5830 | 5830 | 5830 | 5820 | 1135 |
| 533 | 20231106 | 101400 | 733630080 | 5830 | 5840 | 5840 | 5830 | 670 |
| 534 | 20231106 | 101300 | 729719540 | 5870 | 5870 | 5870 | 5870 | 0 |
| 535 | 20231106 | 101200 | 729719540 | 5870 | 5850 | 5870 | 5840 | 2025 |
| 536 | 20231106 | 101100 | 717880190 | 5850 | 5870 | 5870 | 5850 | 415 |
| 537 | 20231106 | 101000 | 715449040 | 5870 | 5870 | 5870 | 5870 | 9 |
| 538 | 20231106 | 100900 | 715396210 | 5860 | 5870 | 5870 | 5850 | 85 |
| 539 | 20231106 | 100800 | 714897310 | 5880 | 5880 | 5880 | 5880 | 170 |
| 540 | 20231106 | 100700 | 713897710 | 5880 | 5860 | 5880 | 5850 | 5907 |
| 541 | 20231106 | 100600 | 679248390 | 5860 | 5860 | 5860 | 5860 | 2081 |
| 542 | 20231106 | 100500 | 667053730 | 5860 | 5860 | 5860 | 5860 | 1565 |
| 543 | 20231106 | 100400 | 657882830 | 5870 | 5870 | 5870 | 5870 | 1888 |
| 544 | 20231106 | 100300 | 646800270 | 5850 | 5850 | 5850 | 5840 | 3568 |
| 545 | 20231106 | 100200 | 625932280 | 5850 | 5850 | 5850 | 5850 | 392 |
| 546 | 20231106 | 100100 | 623639080 | 5860 | 5870 | 5870 | 5860 | 5831 |
| 547 | 20231106 | 100000 | 589464560 | 5870 | 5900 | 5900 | 5870 | 2447 |
| 548 | 20231106 | 095900 | 575098160 | 5900 | 5870 | 5900 | 5870 | 563 |
| 549 | 20231106 | 095800 | 571789040 | 5880 | 5910 | 5910 | 5880 | 209 |
| 550 | 20231106 | 095700 | 570560090 | 5900 | 5880 | 5900 | 5880 | 2020 |
| 551 | 20231106 | 095600 | 558642830 | 5880 | 5880 | 5890 | 5880 | 487 |
| 552 | 20231106 | 095500 | 555779220 | 5880 | 5870 | 5880 | 5870 | 46 |
| 553 | 20231106 | 095400 | 555509190 | 5870 | 5880 | 5880 | 5870 | 577 |
| 554 | 20231106 | 095300 | 552116780 | 5880 | 5890 | 5890 | 5880 | 364 |
| 555 | 20231106 | 095200 | 549973070 | 5890 | 5890 | 5890 | 5890 | 172 |
| 556 | 20231106 | 095100 | 548959990 | 5880 | 5900 | 5900 | 5880 | 14 |
| 557 | 20231106 | 095000 | 548877610 | 5880 | 5910 | 5910 | 5870 | 3642 |
| 558 | 20231106 | 094900 | 527428470 | 5910 | 5910 | 5920 | 5900 | 1187 |
| 559 | 20231106 | 094800 | 520416460 | 5910 | 5910 | 5920 | 5910 | 1440 |
| 560 | 20231106 | 094700 | 511903920 | 5910 | 5900 | 5920 | 5900 | 4168 |
| 561 | 20231106 | 094600 | 487283630 | 5880 | 5870 | 5900 | 5870 | 2246 |
| 562 | 20231106 | 094500 | 474052220 | 5860 | 5880 | 5880 | 5860 | 908 |
| 563 | 20231106 | 094400 | 468715290 | 5880 | 5880 | 5880 | 5880 | 952 |
| 564 | 20231106 | 094300 | 463117530 | 5880 | 5880 | 5880 | 5880 | 114 |
| 565 | 20231106 | 094200 | 462447210 | 5880 | 5880 | 5890 | 5880 | 180 |
| 566 | 20231106 | 094100 | 461388680 | 5890 | 5880 | 5890 | 5880 | 231 |
| 567 | 20231106 | 094000 | 460029400 | 5880 | 5880 | 5880 | 5880 | 10 |
| 568 | 20231106 | 093900 | 459970600 | 5890 | 5890 | 5890 | 5890 | 172 |
| 569 | 20231106 | 093800 | 458957520 | 5890 | 5850 | 5890 | 5850 | 1886 |
| 570 | 20231106 | 093700 | 447893870 | 5880 | 5860 | 5880 | 5850 | 494 |
| 571 | 20231106 | 093600 | 445001060 | 5850 | 5850 | 5860 | 5850 | 227 |
| 572 | 20231106 | 093500 | 443672750 | 5850 | 5880 | 5880 | 5850 | 1799 |
| 573 | 20231106 | 093400 | 433133000 | 5880 | 5900 | 5900 | 5880 | 2289 |
| 574 | 20231106 | 093300 | 419640130 | 5890 | 5900 | 5910 | 5890 | 4225 |
| 575 | 20231106 | 093200 | 394714600 | 5880 | 5880 | 5890 | 5870 | 2500 |
| 576 | 20231106 | 093100 | 379999360 | 5880 | 5880 | 5890 | 5870 | 1935 |
| 577 | 20231106 | 093000 | 368620610 | 5870 | 5880 | 5880 | 5860 | 958 |
| 578 | 20231106 | 092900 | 362992080 | 5880 | 5850 | 5880 | 5840 | 512 |
| 579 | 20231106 | 092800 | 359986840 | 5840 | 5870 | 5870 | 5840 | 406 |
| 580 | 20231106 | 092700 | 357608200 | 5870 | 5870 | 5880 | 5870 | 2361 |
| 581 | 20231106 | 092600 | 343738370 | 5890 | 5880 | 5890 | 5870 | 1174 |
| 582 | 20231106 | 092500 | 336834140 | 5880 | 5850 | 5880 | 5820 | 8619 |
| 583 | 20231106 | 092400 | 286335900 | 5850 | 5850 | 5850 | 5810 | 4027 |
| 584 | 20231106 | 092300 | 262824350 | 5850 | 5840 | 5850 | 5830 | 3611 |
| 585 | 20231106 | 092200 | 241708880 | 5850 | 5800 | 5850 | 5800 | 4522 |
| 586 | 20231106 | 092100 | 215363230 | 5800 | 5800 | 5800 | 5800 | 313 |
| 587 | 20231106 | 092000 | 213547830 | 5800 | 5790 | 5800 | 5770 | 1347 |
| 588 | 20231106 | 091900 | 205746670 | 5790 | 5800 | 5800 | 5770 | 229 |
| 589 | 20231106 | 091800 | 204423020 | 5770 | 5800 | 5810 | 5770 | 2761 |
| 590 | 20231106 | 091700 | 188405260 | 5800 | 5760 | 5800 | 5760 | 1993 |
| 591 | 20231106 | 091600 | 176890830 | 5760 | 5760 | 5760 | 5760 | 200 |
| 592 | 20231106 | 091500 | 175738830 | 5740 | 5760 | 5780 | 5740 | 465 |
| 593 | 20231106 | 091400 | 173058110 | 5740 | 5760 | 5760 | 5740 | 461 |
| 594 | 20231106 | 091300 | 170411800 | 5750 | 5740 | 5750 | 5730 | 2161 |
| 595 | 20231106 | 091200 | 158010680 | 5750 | 5740 | 5780 | 5740 | 453 |
| 596 | 20231106 | 091100 | 155399830 | 5740 | 5730 | 5780 | 5730 | 2561 |
| 597 | 20231106 | 091000 | 140653110 | 5740 | 5720 | 5740 | 5720 | 37 |
| 598 | 20231106 | 090900 | 140441040 | 5750 | 5700 | 5750 | 5700 | 1873 |
| 599 | 20231106 | 090800 | 129741340 | 5720 | 5700 | 5720 | 5700 | 309 |
| 600 | 20231106 | 090700 | 127980000 | 5700 | 5710 | 5710 | 5700 | 1417 |
| 601 | 20231106 | 090600 | 119895980 | 5720 | 5730 | 5730 | 5720 | 327 |
| 602 | 20231106 | 090500 | 118023710 | 5730 | 5710 | 5730 | 5690 | 482 |
| 603 | 20231106 | 090400 | 115272230 | 5690 | 5690 | 5690 | 5690 | 1001 |
| 604 | 20231106 | 090300 | 109576540 | 5680 | 5680 | 5680 | 5680 | 72 |
| 605 | 20231106 | 090200 | 109167580 | 5670 | 5690 | 5700 | 5670 | 2641 |
| 606 | 20231106 | 090100 | 94140800 | 5710 | 5720 | 5760 | 5690 | 4304 |
| 607 | 20231106 | 090000 | 69537780 | 5770 | 5850 | 5850 | 5750 | 11948 |