29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 10328 |
| 3 | 20231106 | 183500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20231106 | 183400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20231106 | 183300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20231106 | 183200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20231106 | 183100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20231106 | 183000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20231106 | 182900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20231106 | 182800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20231106 | 182700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20231106 | 182600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20231106 | 182500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20231106 | 182400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20231106 | 182300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20231106 | 182200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20231106 | 182100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20231106 | 182000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20231106 | 181900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20231106 | 181800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20231106 | 181700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20231106 | 181600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20231106 | 181500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20231106 | 181400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20231106 | 181300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20231106 | 181200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20231106 | 181100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20231106 | 181000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20231106 | 180900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20231106 | 180800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20231106 | 180700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20231106 | 180600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 10328 |
| 33 | 20231106 | 180500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20231106 | 180400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20231106 | 180300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20231106 | 180200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20231106 | 180100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20231106 | 180000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20231106 | 175900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20231106 | 175800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20231106 | 175700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20231106 | 175600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20231106 | 175500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20231106 | 175400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20231106 | 175300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20231106 | 175200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20231106 | 175100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20231106 | 175000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20231106 | 174900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20231106 | 174800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20231106 | 174700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20231106 | 174600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20231106 | 174500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20231106 | 174400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20231106 | 174300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20231106 | 174200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20231106 | 174100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20231106 | 174000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20231106 | 173900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20231106 | 173800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20231106 | 173700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20231106 | 173600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 10328 |
| 63 | 20231106 | 173500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20231106 | 173400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20231106 | 173300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20231106 | 173200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20231106 | 173100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20231106 | 173000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20231106 | 172900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20231106 | 172800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20231106 | 172700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20231106 | 172600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20231106 | 172500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20231106 | 172400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20231106 | 172300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20231106 | 172200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20231106 | 172100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20231106 | 172000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20231106 | 171900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20231106 | 171800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20231106 | 171700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20231106 | 171600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20231106 | 171500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20231106 | 171400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20231106 | 171300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20231106 | 171200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20231106 | 171100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20231106 | 171000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20231106 | 170900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20231106 | 170800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20231106 | 170700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20231106 | 170600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 10328 |
| 93 | 20231106 | 170500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20231106 | 170400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20231106 | 170300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20231106 | 170200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20231106 | 170100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20231106 | 170000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20231106 | 165900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20231106 | 165800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20231106 | 165700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20231106 | 165600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20231106 | 165500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20231106 | 165400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20231106 | 165300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20231106 | 165200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20231106 | 165100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20231106 | 165000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20231106 | 164900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20231106 | 164800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20231106 | 164700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20231106 | 164600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20231106 | 164500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20231106 | 164400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20231106 | 164300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20231106 | 164200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20231106 | 164100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20231106 | 164000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20231106 | 163900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20231106 | 163800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20231106 | 163700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20231106 | 163600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 10328 |
| 123 | 20231106 | 163500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20231106 | 163400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20231106 | 163300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20231106 | 163200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20231106 | 163100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20231106 | 163000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20231106 | 162900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20231106 | 162800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20231106 | 162700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20231106 | 162600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20231106 | 162500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20231106 | 162400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20231106 | 162300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20231106 | 162200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20231106 | 162100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20231106 | 162000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20231106 | 161900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20231106 | 161800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20231106 | 161700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20231106 | 161600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20231106 | 161500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20231106 | 161400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20231106 | 161300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20231106 | 161200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20231106 | 161100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20231106 | 161000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20231106 | 160900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20231106 | 160800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20231106 | 160700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20231106 | 160600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 10328 |
| 153 | 20231106 | 160500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20231106 | 160400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20231106 | 160300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20231106 | 160200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20231106 | 160100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20231106 | 160000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20231106 | 155900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20231106 | 155800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20231106 | 155700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20231106 | 155600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20231106 | 155500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20231106 | 155400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20231106 | 155300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20231106 | 155200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20231106 | 155100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20231106 | 155000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20231106 | 154900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20231106 | 154800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20231106 | 154700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20231106 | 154600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20231106 | 154500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20231106 | 154400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20231106 | 154300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20231106 | 154200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20231106 | 154100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20231106 | 154000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20231106 | 153900 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20231106 | 153800 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20231106 | 153700 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20231106 | 153600 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 10328 |
| 183 | 20231106 | 153500 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20231106 | 153400 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20231106 | 153300 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20231106 | 153200 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20231106 | 153100 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20231106 | 153000 | 6152451600 | 6630 | 6630 | 6630 | 6630 | 10328 |
| 189 | 20231106 | 152900 | 6083976960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 190 | 20231106 | 152800 | 6083976960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 191 | 20231106 | 152700 | 6083976960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 192 | 20231106 | 152600 | 6083976960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 193 | 20231106 | 152500 | 6083976960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 194 | 20231106 | 152400 | 6083976960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 195 | 20231106 | 152300 | 6083976960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 196 | 20231106 | 152200 | 6083976960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 197 | 20231106 | 152100 | 6083976960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 198 | 20231106 | 152000 | 6083976960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 199 | 20231106 | 151900 | 6083976960 | 6670 | 6640 | 6670 | 6630 | 2067 |
| 200 | 20231106 | 151800 | 6070239960 | 6640 | 6620 | 6640 | 6620 | 4207 |
| 201 | 20231106 | 151700 | 6042357250 | 6620 | 6630 | 6640 | 6620 | 2030 |
| 202 | 20231106 | 151600 | 6028915370 | 6650 | 6640 | 6650 | 6630 | 1435 |
| 203 | 20231106 | 151500 | 6019398710 | 6650 | 6640 | 6650 | 6630 | 803 |
| 204 | 20231106 | 151400 | 6014066750 | 6650 | 6640 | 6660 | 6640 | 859 |
| 205 | 20231106 | 151300 | 6008359230 | 6640 | 6640 | 6660 | 6640 | 1106 |
| 206 | 20231106 | 151200 | 6001005510 | 6650 | 6640 | 6650 | 6630 | 1712 |
| 207 | 20231106 | 151100 | 5989640710 | 6640 | 6640 | 6660 | 6640 | 2105 |
| 208 | 20231106 | 151000 | 5975662590 | 6640 | 6640 | 6670 | 6640 | 288 |
| 209 | 20231106 | 150900 | 5973750220 | 6640 | 6660 | 6660 | 6640 | 988 |
| 210 | 20231106 | 150800 | 5967177620 | 6660 | 6660 | 6670 | 6660 | 907 |
| 211 | 20231106 | 150700 | 5961136990 | 6670 | 6680 | 6680 | 6670 | 100 |
| 212 | 20231106 | 150600 | 5960469790 | 6680 | 6670 | 6680 | 6670 | 2081 |
| 213 | 20231106 | 150500 | 5946571300 | 6670 | 6670 | 6680 | 6670 | 1106 |
| 214 | 20231106 | 150400 | 5939188500 | 6680 | 6680 | 6690 | 6680 | 1139 |
| 215 | 20231106 | 150300 | 5931577420 | 6680 | 6670 | 6680 | 6670 | 990 |
| 216 | 20231106 | 150200 | 5924966530 | 6670 | 6670 | 6670 | 6660 | 758 |
| 217 | 20231106 | 150100 | 5919912330 | 6670 | 6670 | 6670 | 6640 | 39 |
| 218 | 20231106 | 150000 | 5919652530 | 6660 | 6630 | 6670 | 6630 | 2819 |
| 219 | 20231106 | 145900 | 5900954220 | 6670 | 6680 | 6680 | 6630 | 5946 |
| 220 | 20231106 | 145800 | 5861395270 | 6690 | 6680 | 6690 | 6680 | 65 |
| 221 | 20231106 | 145700 | 5860960510 | 6690 | 6690 | 6690 | 6690 | 1525 |
| 222 | 20231106 | 145600 | 5850758260 | 6690 | 6660 | 6690 | 6660 | 2379 |
| 223 | 20231106 | 145500 | 5834889240 | 6660 | 6660 | 6660 | 6660 | 707 |
| 224 | 20231106 | 145400 | 5830180620 | 6660 | 6650 | 6660 | 6650 | 134 |
| 225 | 20231106 | 145300 | 5829289470 | 6650 | 6650 | 6650 | 6650 | 500 |
| 226 | 20231106 | 145200 | 5825964470 | 6660 | 6670 | 6670 | 6650 | 584 |
| 227 | 20231106 | 145100 | 5822069360 | 6670 | 6670 | 6670 | 6650 | 4 |
| 228 | 20231106 | 145000 | 5822042720 | 6640 | 6650 | 6650 | 6640 | 1206 |
| 229 | 20231106 | 144900 | 5814033050 | 6640 | 6650 | 6650 | 6640 | 278 |
| 230 | 20231106 | 144800 | 5812185200 | 6650 | 6650 | 6650 | 6650 | 165 |
| 231 | 20231106 | 144700 | 5811087950 | 6650 | 6650 | 6660 | 6650 | 20 |
| 232 | 20231106 | 144600 | 5810954940 | 6670 | 6670 | 6670 | 6670 | 1 |
| 233 | 20231106 | 144500 | 5810948270 | 6650 | 6650 | 6670 | 6650 | 487 |
| 234 | 20231106 | 144400 | 5807704780 | 6650 | 6650 | 6650 | 6650 | 0 |
| 235 | 20231106 | 144300 | 5807704780 | 6650 | 6650 | 6650 | 6650 | 300 |
| 236 | 20231106 | 144200 | 5805709780 | 6670 | 6650 | 6670 | 6650 | 32 |
| 237 | 20231106 | 144100 | 5805496950 | 6650 | 6640 | 6650 | 6630 | 11 |
| 238 | 20231106 | 144000 | 5805423920 | 6640 | 6640 | 6640 | 6640 | 153 |
| 239 | 20231106 | 143900 | 5804408000 | 6630 | 6630 | 6640 | 6630 | 177 |
| 240 | 20231106 | 143800 | 5803234480 | 6640 | 6640 | 6640 | 6630 | 1621 |
| 241 | 20231106 | 143700 | 5792477030 | 6640 | 6630 | 6640 | 6630 | 147 |
| 242 | 20231106 | 143600 | 5791501130 | 6640 | 6630 | 6640 | 6630 | 264 |
| 243 | 20231106 | 143500 | 5789750740 | 6670 | 6670 | 6670 | 6670 | 1 |
| 244 | 20231106 | 143400 | 5789744070 | 6630 | 6640 | 6670 | 6630 | 2372 |
| 245 | 20231106 | 143300 | 5773972880 | 6640 | 6680 | 6680 | 6640 | 2106 |
| 246 | 20231106 | 143200 | 5759976350 | 6660 | 6680 | 6680 | 6660 | 124 |
| 247 | 20231106 | 143100 | 5759149510 | 6680 | 6680 | 6680 | 6670 | 80 |
| 248 | 20231106 | 143000 | 5758615120 | 6680 | 6680 | 6680 | 6680 | 66 |
| 249 | 20231106 | 142900 | 5758174240 | 6680 | 6670 | 6680 | 6650 | 2503 |
| 250 | 20231106 | 142800 | 5741500560 | 6670 | 6670 | 6670 | 6670 | 939 |
| 251 | 20231106 | 142700 | 5735237430 | 6670 | 6680 | 6680 | 6670 | 383 |
| 252 | 20231106 | 142600 | 5732679080 | 6690 | 6690 | 6700 | 6670 | 1124 |
| 253 | 20231106 | 142500 | 5725151040 | 6690 | 6660 | 6700 | 6660 | 2001 |
| 254 | 20231106 | 142400 | 5711775260 | 6660 | 6650 | 6660 | 6640 | 236 |
| 255 | 20231106 | 142300 | 5710207050 | 6640 | 6640 | 6640 | 6640 | 27 |
| 256 | 20231106 | 142200 | 5710027770 | 6640 | 6650 | 6650 | 6640 | 154 |
| 257 | 20231106 | 142100 | 5709005010 | 6660 | 6640 | 6660 | 6640 | 201 |
| 258 | 20231106 | 142000 | 5707670350 | 6650 | 6660 | 6660 | 6640 | 111 |
| 259 | 20231106 | 141900 | 5706932410 | 6630 | 6630 | 6630 | 6630 | 20 |
| 260 | 20231106 | 141800 | 5706799810 | 6630 | 6670 | 6670 | 6630 | 817 |
| 261 | 20231106 | 141700 | 5701371310 | 6650 | 6660 | 6660 | 6650 | 1497 |
| 262 | 20231106 | 141600 | 5691407290 | 6670 | 6670 | 6670 | 6670 | 1 |
| 263 | 20231106 | 141500 | 5691400620 | 6660 | 6670 | 6670 | 6660 | 119 |
| 264 | 20231106 | 141400 | 5690606900 | 6670 | 6670 | 6670 | 6660 | 91 |
| 265 | 20231106 | 141300 | 5690000080 | 6670 | 6660 | 6670 | 6660 | 417 |
| 266 | 20231106 | 141200 | 5687219380 | 6660 | 6650 | 6660 | 6650 | 400 |
| 267 | 20231106 | 141100 | 5684558790 | 6650 | 6640 | 6650 | 6640 | 631 |
| 268 | 20231106 | 141000 | 5680362750 | 6640 | 6630 | 6640 | 6630 | 1693 |
| 269 | 20231106 | 140900 | 5669128150 | 6620 | 6620 | 6620 | 6620 | 672 |
| 270 | 20231106 | 140800 | 5664679510 | 6620 | 6620 | 6620 | 6620 | 1143 |
| 271 | 20231106 | 140700 | 5657112850 | 6620 | 6610 | 6620 | 6610 | 150 |
| 272 | 20231106 | 140600 | 5656120850 | 6620 | 6620 | 6620 | 6620 | 0 |
| 273 | 20231106 | 140500 | 5656120850 | 6620 | 6610 | 6630 | 6610 | 2018 |
| 274 | 20231106 | 140400 | 5642781470 | 6610 | 6620 | 6620 | 6610 | 352 |
| 275 | 20231106 | 140300 | 5640453070 | 6610 | 6640 | 6640 | 6610 | 469 |
| 276 | 20231106 | 140200 | 5637349200 | 6640 | 6620 | 6640 | 6610 | 1256 |
| 277 | 20231106 | 140100 | 5629039970 | 6620 | 6620 | 6620 | 6620 | 206 |
| 278 | 20231106 | 140000 | 5627676250 | 6610 | 6640 | 6640 | 6610 | 703 |
| 279 | 20231106 | 135900 | 5623022250 | 6630 | 6610 | 6630 | 6610 | 714 |
| 280 | 20231106 | 135800 | 5618290270 | 6610 | 6610 | 6610 | 6610 | 650 |
| 281 | 20231106 | 135700 | 5613993770 | 6610 | 6610 | 6620 | 6610 | 182 |
| 282 | 20231106 | 135600 | 5612789750 | 6610 | 6610 | 6620 | 6610 | 175 |
| 283 | 20231106 | 135500 | 5611632000 | 6610 | 6600 | 6610 | 6600 | 114 |
| 284 | 20231106 | 135400 | 5610878980 | 6600 | 6630 | 6630 | 6600 | 6467 |
| 285 | 20231106 | 135300 | 5568130460 | 6640 | 6650 | 6650 | 6640 | 141 |
| 286 | 20231106 | 135200 | 5567194060 | 6650 | 6650 | 6650 | 6650 | 7 |
| 287 | 20231106 | 135100 | 5567147510 | 6650 | 6650 | 6650 | 6650 | 33 |
| 288 | 20231106 | 135000 | 5566928060 | 6650 | 6640 | 6650 | 6640 | 22 |
| 289 | 20231106 | 134900 | 5566781970 | 6640 | 6640 | 6640 | 6640 | 229 |
| 290 | 20231106 | 134800 | 5565261410 | 6640 | 6630 | 6640 | 6630 | 100 |
| 291 | 20231106 | 134700 | 5564597530 | 6630 | 6640 | 6640 | 6630 | 312 |
| 292 | 20231106 | 134600 | 5562527360 | 6650 | 6650 | 6650 | 6650 | 42 |
| 293 | 20231106 | 134500 | 5562248060 | 6650 | 6650 | 6660 | 6650 | 2081 |
| 294 | 20231106 | 134400 | 5548392080 | 6660 | 6650 | 6660 | 6650 | 1279 |
| 295 | 20231106 | 134300 | 5539885730 | 6650 | 6650 | 6650 | 6650 | 0 |
| 296 | 20231106 | 134200 | 5539885730 | 6650 | 6650 | 6650 | 6640 | 820 |
| 297 | 20231106 | 134100 | 5534435710 | 6650 | 6650 | 6650 | 6640 | 622 |
| 298 | 20231106 | 134000 | 5530301410 | 6650 | 6640 | 6650 | 6640 | 142 |
| 299 | 20231106 | 133900 | 5529357360 | 6640 | 6630 | 6640 | 6630 | 714 |
| 300 | 20231106 | 133800 | 5524623460 | 6630 | 6640 | 6640 | 6630 | 67 |
| 301 | 20231106 | 133700 | 5524178880 | 6640 | 6640 | 6640 | 6640 | 127 |
| 302 | 20231106 | 133600 | 5523335600 | 6650 | 6630 | 6650 | 6630 | 313 |
| 303 | 20231106 | 133500 | 5521260180 | 6640 | 6640 | 6650 | 6640 | 448 |
| 304 | 20231106 | 133400 | 5518285440 | 6650 | 6650 | 6650 | 6650 | 0 |
| 305 | 20231106 | 133300 | 5518285440 | 6650 | 6630 | 6650 | 6630 | 250 |
| 306 | 20231106 | 133200 | 5516623600 | 6640 | 6630 | 6640 | 6630 | 95 |
| 307 | 20231106 | 133100 | 5515993410 | 6630 | 6630 | 6630 | 6630 | 733 |
| 308 | 20231106 | 133000 | 5511133620 | 6640 | 6640 | 6640 | 6640 | 58 |
| 309 | 20231106 | 132900 | 5510748500 | 6610 | 6640 | 6640 | 6610 | 472 |
| 310 | 20231106 | 132800 | 5507623390 | 6640 | 6640 | 6640 | 6620 | 1160 |
| 311 | 20231106 | 132700 | 5499940990 | 6640 | 6640 | 6640 | 6640 | 4 |
| 312 | 20231106 | 132600 | 5499914430 | 6640 | 6640 | 6640 | 6640 | 30 |
| 313 | 20231106 | 132500 | 5499715230 | 6640 | 6630 | 6640 | 6610 | 622 |
| 314 | 20231106 | 132400 | 5495586460 | 6630 | 6630 | 6630 | 6630 | 0 |
| 315 | 20231106 | 132300 | 5495586460 | 6630 | 6620 | 6630 | 6620 | 125 |
| 316 | 20231106 | 132200 | 5494758280 | 6620 | 6620 | 6620 | 6610 | 206 |
| 317 | 20231106 | 132100 | 5493395560 | 6610 | 6610 | 6610 | 6610 | 334 |
| 318 | 20231106 | 132000 | 5491187820 | 6600 | 6600 | 6600 | 6600 | 160 |
| 319 | 20231106 | 131900 | 5490131820 | 6600 | 6620 | 6620 | 6600 | 104 |
| 320 | 20231106 | 131800 | 5489444360 | 6620 | 6620 | 6620 | 6620 | 107 |
| 321 | 20231106 | 131700 | 5488736020 | 6610 | 6610 | 6620 | 6610 | 145 |
| 322 | 20231106 | 131600 | 5487777480 | 6630 | 6640 | 6640 | 6590 | 3775 |
| 323 | 20231106 | 131500 | 5462849350 | 6630 | 6610 | 6630 | 6610 | 287 |
| 324 | 20231106 | 131400 | 5460950050 | 6610 | 6610 | 6610 | 6610 | 175 |
| 325 | 20231106 | 131300 | 5459793300 | 6610 | 6610 | 6610 | 6610 | 370 |
| 326 | 20231106 | 131200 | 5457347600 | 6610 | 6620 | 6620 | 6610 | 12 |
| 327 | 20231106 | 131100 | 5457268270 | 6610 | 6620 | 6640 | 6610 | 2185 |
| 328 | 20231106 | 131000 | 5442822370 | 6610 | 6630 | 6630 | 6610 | 829 |
| 329 | 20231106 | 130900 | 5437334140 | 6630 | 6630 | 6640 | 6630 | 159 |
| 330 | 20231106 | 130800 | 5436279880 | 6640 | 6610 | 6640 | 6610 | 90 |
| 331 | 20231106 | 130700 | 5435683920 | 6600 | 6650 | 6650 | 6600 | 6955 |
| 332 | 20231106 | 130600 | 5389724860 | 6630 | 6650 | 6650 | 6630 | 1266 |
| 333 | 20231106 | 130500 | 5381318650 | 6670 | 6640 | 6670 | 6630 | 273 |
| 334 | 20231106 | 130400 | 5379503430 | 6640 | 6660 | 6660 | 6640 | 957 |
| 335 | 20231106 | 130300 | 5373141470 | 6660 | 6670 | 6690 | 6660 | 648 |
| 336 | 20231106 | 130200 | 5368823440 | 6670 | 6670 | 6670 | 6670 | 23 |
| 337 | 20231106 | 130100 | 5368670030 | 6660 | 6660 | 6660 | 6660 | 684 |
| 338 | 20231106 | 130000 | 5364114590 | 6660 | 6670 | 6670 | 6660 | 567 |
| 339 | 20231106 | 125900 | 5360337870 | 6660 | 6660 | 6660 | 6660 | 302 |
| 340 | 20231106 | 125800 | 5358326550 | 6660 | 6660 | 6660 | 6660 | 422 |
| 341 | 20231106 | 125700 | 5355516030 | 6670 | 6690 | 6690 | 6670 | 303 |
| 342 | 20231106 | 125600 | 5353492070 | 6670 | 6680 | 6680 | 6670 | 150 |
| 343 | 20231106 | 125500 | 5352490140 | 6660 | 6660 | 6660 | 6660 | 1 |
| 344 | 20231106 | 125400 | 5352483480 | 6680 | 6660 | 6680 | 6660 | 103 |
| 345 | 20231106 | 125300 | 5351797480 | 6660 | 6670 | 6670 | 6660 | 551 |
| 346 | 20231106 | 125200 | 5348126990 | 6670 | 6690 | 6690 | 6670 | 777 |
| 347 | 20231106 | 125100 | 5342932990 | 6680 | 6690 | 6690 | 6670 | 471 |
| 348 | 20231106 | 125000 | 5339787530 | 6690 | 6690 | 6690 | 6690 | 0 |
| 349 | 20231106 | 124900 | 5339787530 | 6690 | 6690 | 6690 | 6690 | 25 |
| 350 | 20231106 | 124800 | 5339620280 | 6690 | 6680 | 6690 | 6680 | 304 |
| 351 | 20231106 | 124700 | 5337588510 | 6680 | 6660 | 6680 | 6660 | 106 |
| 352 | 20231106 | 124600 | 5336882520 | 6660 | 6670 | 6670 | 6660 | 347 |
| 353 | 20231106 | 124500 | 5334570130 | 6670 | 6680 | 6680 | 6670 | 458 |
| 354 | 20231106 | 124400 | 5331515150 | 6670 | 6700 | 6700 | 6670 | 2417 |
| 355 | 20231106 | 124300 | 5315367490 | 6700 | 6700 | 6700 | 6700 | 28 |
| 356 | 20231106 | 124200 | 5315179890 | 6700 | 6710 | 6720 | 6700 | 581 |
| 357 | 20231106 | 124100 | 5311283170 | 6720 | 6720 | 6720 | 6720 | 319 |
| 358 | 20231106 | 124000 | 5309139490 | 6720 | 6710 | 6720 | 6710 | 310 |
| 359 | 20231106 | 123900 | 5307056480 | 6710 | 6720 | 6720 | 6710 | 255 |
| 360 | 20231106 | 123800 | 5305345070 | 6720 | 6710 | 6720 | 6710 | 172 |
| 361 | 20231106 | 123700 | 5304189330 | 6710 | 6710 | 6710 | 6710 | 0 |
| 362 | 20231106 | 123600 | 5304189330 | 6710 | 6710 | 6710 | 6710 | 1805 |
| 363 | 20231106 | 123500 | 5292077780 | 6710 | 6720 | 6720 | 6710 | 197 |
| 364 | 20231106 | 123400 | 5290753990 | 6730 | 6740 | 6740 | 6730 | 124 |
| 365 | 20231106 | 123300 | 5289919410 | 6740 | 6740 | 6740 | 6730 | 1003 |
| 366 | 20231106 | 123200 | 5283165950 | 6740 | 6710 | 6740 | 6710 | 1378 |
| 367 | 20231106 | 123100 | 5273882240 | 6730 | 6730 | 6740 | 6730 | 1918 |
| 368 | 20231106 | 123000 | 5260973860 | 6700 | 6710 | 6730 | 6700 | 1980 |
| 369 | 20231106 | 122900 | 5247687670 | 6710 | 6730 | 6730 | 6710 | 39 |
| 370 | 20231106 | 122800 | 5247425380 | 6740 | 6700 | 6740 | 6700 | 1283 |
| 371 | 20231106 | 122700 | 5238802130 | 6700 | 6700 | 6720 | 6700 | 578 |
| 372 | 20231106 | 122600 | 5234924570 | 6720 | 6700 | 6720 | 6700 | 2032 |
| 373 | 20231106 | 122500 | 5221290430 | 6700 | 6740 | 6740 | 6700 | 1782 |
| 374 | 20231106 | 122400 | 5209344340 | 6730 | 6740 | 6740 | 6710 | 919 |
| 375 | 20231106 | 122300 | 5203161800 | 6740 | 6670 | 6740 | 6660 | 4960 |
| 376 | 20231106 | 122200 | 5169884560 | 6680 | 6670 | 6680 | 6670 | 647 |
| 377 | 20231106 | 122100 | 5165564120 | 6670 | 6670 | 6680 | 6670 | 611 |
| 378 | 20231106 | 122000 | 5161482950 | 6680 | 6690 | 6690 | 6680 | 202 |
| 379 | 20231106 | 121900 | 5160133570 | 6670 | 6690 | 6690 | 6670 | 1507 |
| 380 | 20231106 | 121800 | 5150055980 | 6690 | 6690 | 6690 | 6690 | 851 |
| 381 | 20231106 | 121700 | 5144362790 | 6700 | 6650 | 6700 | 6630 | 7992 |
| 382 | 20231106 | 121600 | 5091074730 | 6650 | 6630 | 6650 | 6630 | 535 |
| 383 | 20231106 | 121500 | 5087518580 | 6650 | 6630 | 6650 | 6630 | 953 |
| 384 | 20231106 | 121400 | 5081189280 | 6600 | 6600 | 6600 | 6600 | 10 |
| 385 | 20231106 | 121300 | 5081123280 | 6590 | 6630 | 6630 | 6590 | 3621 |
| 386 | 20231106 | 121200 | 5057216290 | 6630 | 6630 | 6630 | 6630 | 85 |
| 387 | 20231106 | 121100 | 5056652740 | 6630 | 6630 | 6630 | 6630 | 225 |
| 388 | 20231106 | 121000 | 5055160990 | 6640 | 6640 | 6640 | 6630 | 464 |
| 389 | 20231106 | 120900 | 5052082740 | 6640 | 6640 | 6640 | 6640 | 272 |
| 390 | 20231106 | 120800 | 5050276660 | 6630 | 6630 | 6630 | 6630 | 18 |
| 391 | 20231106 | 120700 | 5050157320 | 6640 | 6640 | 6650 | 6640 | 260 |
| 392 | 20231106 | 120600 | 5048430800 | 6640 | 6630 | 6640 | 6620 | 1172 |
| 393 | 20231106 | 120500 | 5040657380 | 6630 | 6630 | 6630 | 6630 | 1 |
| 394 | 20231106 | 120400 | 5040650750 | 6620 | 6620 | 6620 | 6620 | 1 |
| 395 | 20231106 | 120300 | 5040644130 | 6620 | 6640 | 6640 | 6620 | 2 |
| 396 | 20231106 | 120200 | 5040630870 | 6630 | 6620 | 6630 | 6620 | 983 |
| 397 | 20231106 | 120100 | 5034114750 | 6620 | 6620 | 6620 | 6620 | 248 |
| 398 | 20231106 | 120000 | 5032472990 | 6620 | 6620 | 6620 | 6620 | 14 |
| 399 | 20231106 | 115900 | 5032380310 | 6600 | 6620 | 6620 | 6600 | 298 |
| 400 | 20231106 | 115800 | 5030408610 | 6620 | 6600 | 6620 | 6600 | 682 |
| 401 | 20231106 | 115700 | 5025906970 | 6600 | 6600 | 6600 | 6600 | 7 |
| 402 | 20231106 | 115600 | 5025860770 | 6590 | 6620 | 6620 | 6590 | 1022 |
| 403 | 20231106 | 115500 | 5019113190 | 6610 | 6630 | 6630 | 6610 | 394 |
| 404 | 20231106 | 115400 | 5016506850 | 6630 | 6640 | 6650 | 6610 | 1395 |
| 405 | 20231106 | 115300 | 5007247400 | 6650 | 6620 | 6650 | 6610 | 2843 |
| 406 | 20231106 | 115200 | 4988396830 | 6610 | 6610 | 6620 | 6610 | 791 |
| 407 | 20231106 | 115100 | 4983165970 | 6600 | 6600 | 6600 | 6600 | 3597 |
| 408 | 20231106 | 115000 | 4959425770 | 6590 | 6580 | 6600 | 6580 | 125 |
| 409 | 20231106 | 114900 | 4958602510 | 6580 | 6570 | 6600 | 6570 | 88 |
| 410 | 20231106 | 114800 | 4958023010 | 6560 | 6590 | 6590 | 6560 | 387 |
| 411 | 20231106 | 114700 | 4955477340 | 6590 | 6550 | 6590 | 6550 | 1037 |
| 412 | 20231106 | 114600 | 4948643690 | 6550 | 6550 | 6560 | 6550 | 1627 |
| 413 | 20231106 | 114500 | 4937986010 | 6550 | 6570 | 6570 | 6550 | 2491 |
| 414 | 20231106 | 114400 | 4921623240 | 6580 | 6570 | 6580 | 6570 | 188 |
| 415 | 20231106 | 114300 | 4920387400 | 6570 | 6560 | 6570 | 6550 | 283 |
| 416 | 20231106 | 114200 | 4918530480 | 6570 | 6600 | 6600 | 6540 | 4387 |
| 417 | 20231106 | 114100 | 4889794620 | 6570 | 6580 | 6600 | 6570 | 1198 |
| 418 | 20231106 | 114000 | 4881923060 | 6570 | 6590 | 6600 | 6570 | 521 |
| 419 | 20231106 | 113900 | 4878498720 | 6570 | 6580 | 6580 | 6570 | 1103 |
| 420 | 20231106 | 113800 | 4871248780 | 6580 | 6580 | 6600 | 6580 | 214 |
| 421 | 20231106 | 113700 | 4869839460 | 6580 | 6570 | 6580 | 6570 | 295 |
| 422 | 20231106 | 113600 | 4867898940 | 6580 | 6590 | 6590 | 6570 | 180 |
| 423 | 20231106 | 113500 | 4866715500 | 6590 | 6600 | 6600 | 6570 | 906 |
| 424 | 20231106 | 113400 | 4860754960 | 6600 | 6600 | 6600 | 6600 | 337 |
| 425 | 20231106 | 113300 | 4858530760 | 6590 | 6580 | 6590 | 6580 | 407 |
| 426 | 20231106 | 113200 | 4855851490 | 6600 | 6600 | 6600 | 6600 | 937 |
| 427 | 20231106 | 113100 | 4849667290 | 6620 | 6590 | 6620 | 6580 | 642 |
| 428 | 20231106 | 113000 | 4845438850 | 6580 | 6580 | 6590 | 6580 | 584 |
| 429 | 20231106 | 112900 | 4841595450 | 6580 | 6600 | 6600 | 6580 | 226 |
| 430 | 20231106 | 112800 | 4840103870 | 6600 | 6600 | 6600 | 6580 | 2560 |
| 431 | 20231106 | 112700 | 4823217170 | 6600 | 6590 | 6600 | 6590 | 509 |
| 432 | 20231106 | 112600 | 4819860590 | 6590 | 6600 | 6600 | 6590 | 1129 |
| 433 | 20231106 | 112500 | 4812416700 | 6600 | 6620 | 6620 | 6600 | 631 |
| 434 | 20231106 | 112400 | 4808251760 | 6630 | 6630 | 6630 | 6600 | 622 |
| 435 | 20231106 | 112300 | 4804134200 | 6630 | 6600 | 6630 | 6600 | 3062 |
| 436 | 20231106 | 112200 | 4783892100 | 6600 | 6590 | 6600 | 6590 | 36 |
| 437 | 20231106 | 112100 | 4783654700 | 6570 | 6610 | 6620 | 6570 | 1535 |
| 438 | 20231106 | 112000 | 4773544750 | 6620 | 6600 | 6620 | 6600 | 2080 |
| 439 | 20231106 | 111900 | 4759800990 | 6600 | 6610 | 6610 | 6600 | 1464 |
| 440 | 20231106 | 111800 | 4750128480 | 6610 | 6560 | 6610 | 6560 | 1663 |
| 441 | 20231106 | 111700 | 4739146640 | 6560 | 6610 | 6610 | 6560 | 1335 |
| 442 | 20231106 | 111600 | 4730362460 | 6610 | 6610 | 6610 | 6600 | 464 |
| 443 | 20231106 | 111500 | 4727295460 | 6610 | 6570 | 6610 | 6570 | 1393 |
| 444 | 20231106 | 111400 | 4718141730 | 6560 | 6610 | 6620 | 6560 | 1473 |
| 445 | 20231106 | 111300 | 4708428260 | 6610 | 6620 | 6620 | 6610 | 330 |
| 446 | 20231106 | 111200 | 4706243960 | 6610 | 6600 | 6610 | 6600 | 1837 |
| 447 | 20231106 | 111100 | 4694107110 | 6590 | 6590 | 6590 | 6590 | 751 |
| 448 | 20231106 | 111000 | 4689158020 | 6580 | 6560 | 6580 | 6560 | 452 |
| 449 | 20231106 | 110900 | 4686187700 | 6560 | 6560 | 6570 | 6560 | 773 |
| 450 | 20231106 | 110800 | 4681113740 | 6550 | 6540 | 6590 | 6540 | 2303 |
| 451 | 20231106 | 110700 | 4665952360 | 6530 | 6580 | 6580 | 6530 | 4186 |
| 452 | 20231106 | 110600 | 4638547470 | 6560 | 6550 | 6570 | 6550 | 139 |
| 453 | 20231106 | 110500 | 4637636200 | 6550 | 6570 | 6570 | 6550 | 9326 |
| 454 | 20231106 | 110400 | 4576484610 | 6570 | 6610 | 6610 | 6570 | 6427 |
| 455 | 20231106 | 110300 | 4534194470 | 6610 | 6600 | 6610 | 6600 | 315 |
| 456 | 20231106 | 110200 | 4532114500 | 6610 | 6600 | 6610 | 6600 | 3872 |
| 457 | 20231106 | 110100 | 4506554230 | 6610 | 6630 | 6630 | 6610 | 4129 |
| 458 | 20231106 | 110000 | 4479247700 | 6630 | 6640 | 6640 | 6630 | 1772 |
| 459 | 20231106 | 105900 | 4467499240 | 6640 | 6660 | 6660 | 6640 | 2476 |
| 460 | 20231106 | 105800 | 4451056830 | 6640 | 6650 | 6660 | 6640 | 611 |
| 461 | 20231106 | 105700 | 4446994720 | 6650 | 6660 | 6660 | 6650 | 346 |
| 462 | 20231106 | 105600 | 4444691550 | 6670 | 6670 | 6680 | 6670 | 90 |
| 463 | 20231106 | 105500 | 4444091240 | 6670 | 6670 | 6670 | 6670 | 230 |
| 464 | 20231106 | 105400 | 4442557140 | 6660 | 6610 | 6660 | 6610 | 6824 |
| 465 | 20231106 | 105300 | 4397275930 | 6620 | 6630 | 6630 | 6610 | 2418 |
| 466 | 20231106 | 105200 | 4381255020 | 6630 | 6640 | 6640 | 6630 | 1446 |
| 467 | 20231106 | 105100 | 4371663940 | 6630 | 6630 | 6630 | 6630 | 100 |
| 468 | 20231106 | 105000 | 4371000940 | 6630 | 6630 | 6640 | 6630 | 796 |
| 469 | 20231106 | 104900 | 4365720630 | 6630 | 6640 | 6640 | 6630 | 37 |
| 470 | 20231106 | 104800 | 4365475180 | 6640 | 6630 | 6640 | 6620 | 1530 |
| 471 | 20231106 | 104700 | 4355316200 | 6630 | 6620 | 6630 | 6620 | 2404 |
| 472 | 20231106 | 104600 | 4339383630 | 6620 | 6610 | 6620 | 6600 | 1875 |
| 473 | 20231106 | 104500 | 4326977120 | 6610 | 6630 | 6630 | 6610 | 1159 |
| 474 | 20231106 | 104400 | 4319311190 | 6620 | 6640 | 6650 | 6620 | 1848 |
| 475 | 20231106 | 104300 | 4307053420 | 6640 | 6650 | 6650 | 6640 | 840 |
| 476 | 20231106 | 104200 | 4301473520 | 6650 | 6630 | 6660 | 6630 | 566 |
| 477 | 20231106 | 104100 | 4297710420 | 6630 | 6630 | 6630 | 6630 | 407 |
| 478 | 20231106 | 104000 | 4295012010 | 6630 | 6650 | 6650 | 6630 | 1619 |
| 479 | 20231106 | 103900 | 4284261110 | 6650 | 6670 | 6670 | 6650 | 1587 |
| 480 | 20231106 | 103800 | 4273687760 | 6680 | 6680 | 6690 | 6680 | 4596 |
| 481 | 20231106 | 103700 | 4242966340 | 6680 | 6690 | 6690 | 6680 | 1559 |
| 482 | 20231106 | 103600 | 4232536770 | 6680 | 6660 | 6680 | 6630 | 678 |
| 483 | 20231106 | 103500 | 4228014850 | 6660 | 6660 | 6660 | 6630 | 2167 |
| 484 | 20231106 | 103400 | 4213599850 | 6640 | 6690 | 6690 | 6640 | 3629 |
| 485 | 20231106 | 103300 | 4189390930 | 6700 | 6690 | 6700 | 6670 | 7341 |
| 486 | 20231106 | 103200 | 4140255760 | 6700 | 6660 | 6700 | 6660 | 5777 |
| 487 | 20231106 | 103100 | 4101624180 | 6660 | 6650 | 6670 | 6650 | 2837 |
| 488 | 20231106 | 103000 | 4082714310 | 6650 | 6650 | 6660 | 6640 | 2688 |
| 489 | 20231106 | 102900 | 4064833830 | 6630 | 6630 | 6650 | 6630 | 2965 |
| 490 | 20231106 | 102800 | 4045156410 | 6620 | 6630 | 6630 | 6610 | 4268 |
| 491 | 20231106 | 102700 | 4016884440 | 6620 | 6610 | 6620 | 6610 | 1480 |
| 492 | 20231106 | 102600 | 4007093450 | 6610 | 6630 | 6630 | 6610 | 48 |
| 493 | 20231106 | 102500 | 4006775540 | 6610 | 6580 | 6630 | 6580 | 1067 |
| 494 | 20231106 | 102400 | 3999741960 | 6580 | 6590 | 6590 | 6580 | 2341 |
| 495 | 20231106 | 102300 | 3984326730 | 6590 | 6630 | 6630 | 6590 | 2831 |
| 496 | 20231106 | 102200 | 3965584150 | 6630 | 6590 | 6630 | 6590 | 770 |
| 497 | 20231106 | 102100 | 3960490690 | 6590 | 6590 | 6600 | 6590 | 445 |
| 498 | 20231106 | 102000 | 3957555660 | 6590 | 6590 | 6640 | 6590 | 1902 |
| 499 | 20231106 | 101900 | 3944994230 | 6590 | 6580 | 6600 | 6580 | 533 |
| 500 | 20231106 | 101800 | 3941480690 | 6580 | 6600 | 6600 | 6570 | 620 |
| 501 | 20231106 | 101700 | 3937389190 | 6600 | 6570 | 6600 | 6560 | 3674 |
| 502 | 20231106 | 101600 | 3913163010 | 6570 | 6570 | 6570 | 6560 | 811 |
| 503 | 20231106 | 101500 | 3907835540 | 6570 | 6550 | 6590 | 6550 | 1176 |
| 504 | 20231106 | 101400 | 3900113080 | 6540 | 6530 | 6540 | 6490 | 8113 |
| 505 | 20231106 | 101300 | 3847304960 | 6500 | 6510 | 6520 | 6500 | 3211 |
| 506 | 20231106 | 101200 | 3826401970 | 6510 | 6540 | 6540 | 6510 | 2953 |
| 507 | 20231106 | 101100 | 3807119270 | 6530 | 6530 | 6540 | 6520 | 558 |
| 508 | 20231106 | 101000 | 3803475820 | 6530 | 6540 | 6540 | 6530 | 1090 |
| 509 | 20231106 | 100900 | 3796357160 | 6530 | 6540 | 6540 | 6530 | 1080 |
| 510 | 20231106 | 100800 | 3789304350 | 6540 | 6540 | 6550 | 6530 | 3388 |
| 511 | 20231106 | 100700 | 3767145920 | 6540 | 6520 | 6550 | 6520 | 3139 |
| 512 | 20231106 | 100600 | 3746613400 | 6520 | 6530 | 6540 | 6510 | 2023 |
| 513 | 20231106 | 100500 | 3733418980 | 6540 | 6520 | 6540 | 6520 | 3859 |
| 514 | 20231106 | 100400 | 3708199090 | 6520 | 6540 | 6540 | 6520 | 2842 |
| 515 | 20231106 | 100300 | 3689643410 | 6540 | 6510 | 6550 | 6500 | 238 |
| 516 | 20231106 | 100200 | 3688088110 | 6550 | 6540 | 6590 | 6480 | 25429 |
| 517 | 20231106 | 100100 | 3522477860 | 6540 | 6590 | 6590 | 6530 | 7504 |
| 518 | 20231106 | 100000 | 3473288080 | 6600 | 6620 | 6620 | 6590 | 4840 |
| 519 | 20231106 | 095900 | 3441324280 | 6620 | 6640 | 6650 | 6620 | 4967 |
| 520 | 20231106 | 095800 | 3408392630 | 6660 | 6660 | 6660 | 6650 | 1005 |
| 521 | 20231106 | 095700 | 3401709350 | 6660 | 6650 | 6670 | 6650 | 1914 |
| 522 | 20231106 | 095600 | 3388967270 | 6670 | 6670 | 6670 | 6650 | 72 |
| 523 | 20231106 | 095500 | 3388487620 | 6660 | 6650 | 6660 | 6650 | 100 |
| 524 | 20231106 | 095400 | 3387822510 | 6630 | 6640 | 6670 | 6630 | 262 |
| 525 | 20231106 | 095300 | 3386082920 | 6640 | 6680 | 6680 | 6630 | 3140 |
| 526 | 20231106 | 095200 | 3365176420 | 6680 | 6670 | 6700 | 6670 | 517 |
| 527 | 20231106 | 095100 | 3361727940 | 6670 | 6700 | 6700 | 6670 | 358 |
| 528 | 20231106 | 095000 | 3359333980 | 6700 | 6690 | 6700 | 6680 | 1536 |
| 529 | 20231106 | 094900 | 3349050510 | 6690 | 6690 | 6700 | 6680 | 904 |
| 530 | 20231106 | 094800 | 3343004860 | 6700 | 6680 | 6710 | 6680 | 1851 |
| 531 | 20231106 | 094700 | 3330601510 | 6680 | 6680 | 6700 | 6680 | 129 |
| 532 | 20231106 | 094600 | 3329739660 | 6670 | 6720 | 6720 | 6650 | 4258 |
| 533 | 20231106 | 094500 | 3301240580 | 6710 | 6740 | 6740 | 6700 | 1612 |
| 534 | 20231106 | 094400 | 3290420930 | 6740 | 6600 | 6750 | 6600 | 8523 |
| 535 | 20231106 | 094300 | 3233310070 | 6600 | 6590 | 6600 | 6580 | 2226 |
| 536 | 20231106 | 094200 | 3218633290 | 6590 | 6620 | 6640 | 6580 | 2906 |
| 537 | 20231106 | 094100 | 3199459100 | 6640 | 6620 | 6640 | 6590 | 3682 |
| 538 | 20231106 | 094000 | 3175123050 | 6620 | 6630 | 6640 | 6580 | 7311 |
| 539 | 20231106 | 093900 | 3126839700 | 6640 | 6680 | 6680 | 6620 | 6987 |
| 540 | 20231106 | 093800 | 3080392390 | 6680 | 6690 | 6690 | 6670 | 2254 |
| 541 | 20231106 | 093700 | 3065335750 | 6680 | 6690 | 6690 | 6660 | 2847 |
| 542 | 20231106 | 093600 | 3046317570 | 6690 | 6680 | 6690 | 6660 | 1752 |
| 543 | 20231106 | 093500 | 3034616350 | 6680 | 6670 | 6690 | 6660 | 1769 |
| 544 | 20231106 | 093400 | 3022795650 | 6690 | 6680 | 6690 | 6650 | 1413 |
| 545 | 20231106 | 093300 | 3013362070 | 6680 | 6640 | 6690 | 6640 | 5390 |
| 546 | 20231106 | 093200 | 2977504250 | 6660 | 6660 | 6670 | 6630 | 8365 |
| 547 | 20231106 | 093100 | 2921851020 | 6660 | 6660 | 6690 | 6650 | 1928 |
| 548 | 20231106 | 093000 | 2909005800 | 6670 | 6690 | 6710 | 6660 | 3424 |
| 549 | 20231106 | 092900 | 2886100630 | 6710 | 6710 | 6740 | 6700 | 4704 |
| 550 | 20231106 | 092800 | 2854480190 | 6720 | 6670 | 6720 | 6650 | 6170 |
| 551 | 20231106 | 092700 | 2813300520 | 6650 | 6670 | 6710 | 6650 | 2671 |
| 552 | 20231106 | 092600 | 2795479260 | 6670 | 6640 | 6670 | 6640 | 2697 |
| 553 | 20231106 | 092500 | 2777512130 | 6640 | 6610 | 6730 | 6610 | 6200 |
| 554 | 20231106 | 092400 | 2736272680 | 6610 | 6650 | 6650 | 6550 | 11815 |
| 555 | 20231106 | 092300 | 2658397150 | 6650 | 6770 | 6770 | 6650 | 10003 |
| 556 | 20231106 | 092200 | 2591174220 | 6770 | 6740 | 6770 | 6730 | 3221 |
| 557 | 20231106 | 092100 | 2569418280 | 6760 | 6730 | 6760 | 6720 | 8827 |
| 558 | 20231106 | 092000 | 2509951440 | 6730 | 6630 | 6750 | 6620 | 11826 |
| 559 | 20231106 | 091900 | 2431066480 | 6620 | 6620 | 6640 | 6610 | 3765 |
| 560 | 20231106 | 091800 | 2406111600 | 6620 | 6580 | 6620 | 6580 | 2787 |
| 561 | 20231106 | 091700 | 2387690370 | 6590 | 6580 | 6600 | 6560 | 6491 |
| 562 | 20231106 | 091600 | 2344979410 | 6580 | 6560 | 6590 | 6560 | 4167 |
| 563 | 20231106 | 091500 | 2317557010 | 6550 | 6570 | 6600 | 6540 | 6632 |
| 564 | 20231106 | 091400 | 2274000120 | 6570 | 6530 | 6570 | 6500 | 5792 |
| 565 | 20231106 | 091300 | 2236226400 | 6530 | 6600 | 6630 | 6380 | 22051 |
| 566 | 20231106 | 091200 | 2093004500 | 6590 | 6490 | 6620 | 6450 | 14508 |
| 567 | 20231106 | 091100 | 1998062900 | 6450 | 6720 | 6720 | 6450 | 45936 |
| 568 | 20231106 | 091000 | 1696333610 | 6720 | 6720 | 6760 | 6700 | 8422 |
| 569 | 20231106 | 090900 | 1639690640 | 6720 | 6790 | 6810 | 6700 | 30301 |
| 570 | 20231106 | 090800 | 1435872590 | 6790 | 6890 | 6890 | 6790 | 25929 |
| 571 | 20231106 | 090700 | 1258572130 | 6850 | 6950 | 6950 | 6840 | 29440 |
| 572 | 20231106 | 090600 | 1055688240 | 6950 | 6990 | 7000 | 6930 | 6653 |
| 573 | 20231106 | 090500 | 1009411540 | 7000 | 7000 | 7000 | 6950 | 8280 |
| 574 | 20231106 | 090400 | 951686300 | 7000 | 7000 | 7010 | 6970 | 8444 |
| 575 | 20231106 | 090300 | 892700370 | 7010 | 7010 | 7050 | 6950 | 13143 |
| 576 | 20231106 | 090200 | 800713790 | 6980 | 7150 | 7190 | 6970 | 44817 |
| 577 | 20231106 | 090100 | 481682670 | 7150 | 7120 | 7150 | 7090 | 18645 |
| 578 | 20231106 | 090000 | 348772580 | 7110 | 7050 | 7150 | 7040 | 49291 |