29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 11094 |
| 3 | 20231107 | 183900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 4 | 20231107 | 183800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 5 | 20231107 | 183700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 6 | 20231107 | 183600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 7 | 20231107 | 183500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 8 | 20231107 | 183400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 9 | 20231107 | 183300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 10 | 20231107 | 183200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 11 | 20231107 | 183100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 12 | 20231107 | 183000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 13 | 20231107 | 182900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 14 | 20231107 | 182800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 15 | 20231107 | 182700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 16 | 20231107 | 182600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 17 | 20231107 | 182500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 18 | 20231107 | 182400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 19 | 20231107 | 182300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 20 | 20231107 | 182200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 21 | 20231107 | 182100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 22 | 20231107 | 182000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 23 | 20231107 | 181900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 24 | 20231107 | 181800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 25 | 20231107 | 181700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 26 | 20231107 | 181600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 27 | 20231107 | 181500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 28 | 20231107 | 181400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 29 | 20231107 | 181300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 30 | 20231107 | 181200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 31 | 20231107 | 181100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 32 | 20231107 | 181000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 11094 |
| 33 | 20231107 | 180900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 34 | 20231107 | 180800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 35 | 20231107 | 180700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 36 | 20231107 | 180600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 37 | 20231107 | 180500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 38 | 20231107 | 180400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 39 | 20231107 | 180300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 40 | 20231107 | 180200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 41 | 20231107 | 180100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 42 | 20231107 | 180000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 43 | 20231107 | 175900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 44 | 20231107 | 175800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 45 | 20231107 | 175700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 46 | 20231107 | 175600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 47 | 20231107 | 175500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 48 | 20231107 | 175400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 49 | 20231107 | 175300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 50 | 20231107 | 175200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 51 | 20231107 | 175100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 52 | 20231107 | 175000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 53 | 20231107 | 174900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 54 | 20231107 | 174800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 55 | 20231107 | 174700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 56 | 20231107 | 174600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 57 | 20231107 | 174500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 58 | 20231107 | 174400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 59 | 20231107 | 174300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 60 | 20231107 | 174200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 61 | 20231107 | 174100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 62 | 20231107 | 174000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 11094 |
| 63 | 20231107 | 173900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 64 | 20231107 | 173800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 65 | 20231107 | 173700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 66 | 20231107 | 173600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 67 | 20231107 | 173500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 68 | 20231107 | 173400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 69 | 20231107 | 173300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 70 | 20231107 | 173200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 71 | 20231107 | 173100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 72 | 20231107 | 173000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 73 | 20231107 | 172900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 74 | 20231107 | 172800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 75 | 20231107 | 172700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 76 | 20231107 | 172600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 77 | 20231107 | 172500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 78 | 20231107 | 172400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 79 | 20231107 | 172300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 80 | 20231107 | 172200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 81 | 20231107 | 172100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 82 | 20231107 | 172000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 83 | 20231107 | 171900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 84 | 20231107 | 171800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 85 | 20231107 | 171700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 86 | 20231107 | 171600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 87 | 20231107 | 171500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 88 | 20231107 | 171400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 89 | 20231107 | 171300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 90 | 20231107 | 171200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 91 | 20231107 | 171100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 92 | 20231107 | 171000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 11094 |
| 93 | 20231107 | 170900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 94 | 20231107 | 170800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 95 | 20231107 | 170700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 96 | 20231107 | 170600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 97 | 20231107 | 170500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 98 | 20231107 | 170400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 99 | 20231107 | 170300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 100 | 20231107 | 170200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 101 | 20231107 | 170100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 102 | 20231107 | 170000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 103 | 20231107 | 165900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 104 | 20231107 | 165800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 105 | 20231107 | 165700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 106 | 20231107 | 165600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 107 | 20231107 | 165500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 108 | 20231107 | 165400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 109 | 20231107 | 165300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 110 | 20231107 | 165200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 111 | 20231107 | 165100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 112 | 20231107 | 165000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 113 | 20231107 | 164900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 114 | 20231107 | 164800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 115 | 20231107 | 164700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 116 | 20231107 | 164600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 117 | 20231107 | 164500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 118 | 20231107 | 164400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 119 | 20231107 | 164300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 120 | 20231107 | 164200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 121 | 20231107 | 164100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 122 | 20231107 | 164000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 11094 |
| 123 | 20231107 | 163900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 124 | 20231107 | 163800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 125 | 20231107 | 163700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 126 | 20231107 | 163600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 127 | 20231107 | 163500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 128 | 20231107 | 163400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 129 | 20231107 | 163300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 130 | 20231107 | 163200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 131 | 20231107 | 163100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 132 | 20231107 | 163000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 133 | 20231107 | 162900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 134 | 20231107 | 162800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 135 | 20231107 | 162700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 136 | 20231107 | 162600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 137 | 20231107 | 162500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 138 | 20231107 | 162400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 139 | 20231107 | 162300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 140 | 20231107 | 162200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 141 | 20231107 | 162100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 142 | 20231107 | 162000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 143 | 20231107 | 161900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 144 | 20231107 | 161800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 145 | 20231107 | 161700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 146 | 20231107 | 161600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 147 | 20231107 | 161500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 148 | 20231107 | 161400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 149 | 20231107 | 161300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 150 | 20231107 | 161200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 151 | 20231107 | 161100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 152 | 20231107 | 161000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 11094 |
| 153 | 20231107 | 160900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 154 | 20231107 | 160800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 155 | 20231107 | 160700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 156 | 20231107 | 160600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 157 | 20231107 | 160500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 158 | 20231107 | 160400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 159 | 20231107 | 160300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 160 | 20231107 | 160200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 161 | 20231107 | 160100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 162 | 20231107 | 160000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 163 | 20231107 | 155900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 164 | 20231107 | 155800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 165 | 20231107 | 155700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 166 | 20231107 | 155600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 167 | 20231107 | 155500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 168 | 20231107 | 155400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 169 | 20231107 | 155300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 170 | 20231107 | 155200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 171 | 20231107 | 155100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 172 | 20231107 | 155000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 173 | 20231107 | 154900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 174 | 20231107 | 154800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 175 | 20231107 | 154700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 176 | 20231107 | 154600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 177 | 20231107 | 154500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 178 | 20231107 | 154400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 179 | 20231107 | 154300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 180 | 20231107 | 154200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 181 | 20231107 | 154100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 182 | 20231107 | 154000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 11094 |
| 183 | 20231107 | 153900 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 184 | 20231107 | 153800 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 185 | 20231107 | 153700 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 186 | 20231107 | 153600 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 187 | 20231107 | 153500 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 188 | 20231107 | 153400 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 189 | 20231107 | 153300 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 190 | 20231107 | 153200 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 191 | 20231107 | 153100 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 0 |
| 192 | 20231107 | 153000 | 6904981330 | 8950 | 8950 | 8950 | 8950 | 11094 |
| 193 | 20231107 | 152900 | 6805690030 | 8920 | 8920 | 8920 | 8920 | 0 |
| 194 | 20231107 | 152800 | 6805690030 | 8920 | 8920 | 8920 | 8920 | 0 |
| 195 | 20231107 | 152700 | 6805690030 | 8920 | 8920 | 8920 | 8920 | 0 |
| 196 | 20231107 | 152600 | 6805690030 | 8920 | 8920 | 8920 | 8920 | 0 |
| 197 | 20231107 | 152500 | 6805690030 | 8920 | 8920 | 8920 | 8920 | 0 |
| 198 | 20231107 | 152400 | 6805690030 | 8920 | 8920 | 8920 | 8920 | 0 |
| 199 | 20231107 | 152300 | 6805690030 | 8920 | 8920 | 8920 | 8920 | 0 |
| 200 | 20231107 | 152200 | 6805690030 | 8920 | 8920 | 8920 | 8920 | 0 |
| 201 | 20231107 | 152100 | 6805690030 | 8920 | 8920 | 8920 | 8920 | 0 |
| 202 | 20231107 | 152000 | 6805690030 | 8920 | 8920 | 8920 | 8920 | 0 |
| 203 | 20231107 | 151900 | 6805690030 | 8920 | 8930 | 8930 | 8920 | 591 |
| 204 | 20231107 | 151800 | 6800412420 | 8920 | 8920 | 8950 | 8920 | 693 |
| 205 | 20231107 | 151700 | 6794223450 | 8950 | 8920 | 8950 | 8920 | 1684 |
| 206 | 20231107 | 151600 | 6779181920 | 8930 | 8940 | 8950 | 8920 | 1601 |
| 207 | 20231107 | 151500 | 6764875590 | 8920 | 8940 | 8940 | 8900 | 1651 |
| 208 | 20231107 | 151400 | 6750143270 | 8900 | 8930 | 8930 | 8900 | 683 |
| 209 | 20231107 | 151300 | 6744058360 | 8900 | 8900 | 8920 | 8900 | 594 |
| 210 | 20231107 | 151200 | 6738766200 | 8900 | 8910 | 8920 | 8900 | 1543 |
| 211 | 20231107 | 151100 | 6725018250 | 8920 | 8900 | 8930 | 8900 | 442 |
| 212 | 20231107 | 151000 | 6721079130 | 8900 | 8880 | 8910 | 8880 | 1479 |
| 213 | 20231107 | 150900 | 6707912630 | 8880 | 8880 | 8890 | 8880 | 1113 |
| 214 | 20231107 | 150800 | 6698028690 | 8880 | 8880 | 8900 | 8880 | 1685 |
| 215 | 20231107 | 150700 | 6683063870 | 8880 | 8880 | 8890 | 8880 | 1365 |
| 216 | 20231107 | 150600 | 6670939250 | 8890 | 8880 | 8900 | 8880 | 1155 |
| 217 | 20231107 | 150500 | 6660677560 | 8890 | 8890 | 8910 | 8880 | 1892 |
| 218 | 20231107 | 150400 | 6643855760 | 8880 | 8890 | 8890 | 8880 | 1200 |
| 219 | 20231107 | 150300 | 6633194380 | 8890 | 8890 | 8900 | 8890 | 1268 |
| 220 | 20231107 | 150200 | 6621920560 | 8890 | 8920 | 8920 | 8890 | 1695 |
| 221 | 20231107 | 150100 | 6606824520 | 8920 | 8910 | 8930 | 8900 | 2183 |
| 222 | 20231107 | 150000 | 6587375560 | 8910 | 8910 | 8920 | 8910 | 1679 |
| 223 | 20231107 | 145900 | 6572412790 | 8920 | 8930 | 8930 | 8920 | 5590 |
| 224 | 20231107 | 145800 | 6522522550 | 8940 | 8940 | 8940 | 8930 | 1979 |
| 225 | 20231107 | 145700 | 6504833270 | 8940 | 8940 | 8950 | 8940 | 969 |
| 226 | 20231107 | 145600 | 6496169850 | 8960 | 8950 | 8960 | 8950 | 2613 |
| 227 | 20231107 | 145500 | 6472781870 | 8950 | 8960 | 8960 | 8950 | 745 |
| 228 | 20231107 | 145400 | 6466113780 | 8950 | 8970 | 8970 | 8950 | 1373 |
| 229 | 20231107 | 145300 | 6453811700 | 8960 | 8970 | 8970 | 8960 | 5710 |
| 230 | 20231107 | 145200 | 6402636410 | 8970 | 8970 | 8970 | 8970 | 537 |
| 231 | 20231107 | 145100 | 6397819520 | 8970 | 8960 | 8970 | 8960 | 1116 |
| 232 | 20231107 | 145000 | 6387817020 | 8950 | 8960 | 8960 | 8950 | 1676 |
| 233 | 20231107 | 144900 | 6372812880 | 8960 | 8960 | 8960 | 8940 | 623 |
| 234 | 20231107 | 144800 | 6367234800 | 8960 | 8950 | 8960 | 8950 | 2342 |
| 235 | 20231107 | 144700 | 6346273890 | 8950 | 8950 | 8950 | 8950 | 343 |
| 236 | 20231107 | 144600 | 6343204040 | 8940 | 8950 | 8950 | 8940 | 830 |
| 237 | 20231107 | 144500 | 6335776360 | 8950 | 8950 | 8950 | 8950 | 196 |
| 238 | 20231107 | 144400 | 6334022160 | 8950 | 8940 | 8950 | 8930 | 297 |
| 239 | 20231107 | 144300 | 6331365560 | 8950 | 8950 | 8950 | 8930 | 345 |
| 240 | 20231107 | 144200 | 6328280390 | 8950 | 8950 | 8950 | 8950 | 323 |
| 241 | 20231107 | 144100 | 6325389540 | 8930 | 8940 | 8950 | 8930 | 251 |
| 242 | 20231107 | 144000 | 6323144000 | 8940 | 8930 | 8940 | 8930 | 1352 |
| 243 | 20231107 | 143900 | 6311058560 | 8940 | 8940 | 8940 | 8940 | 371 |
| 244 | 20231107 | 143800 | 6307741820 | 8940 | 8940 | 8940 | 8940 | 127 |
| 245 | 20231107 | 143700 | 6306606440 | 8940 | 8940 | 8940 | 8930 | 172 |
| 246 | 20231107 | 143600 | 6305068770 | 8940 | 8940 | 8940 | 8930 | 1840 |
| 247 | 20231107 | 143500 | 6288628510 | 8940 | 8940 | 8940 | 8920 | 172 |
| 248 | 20231107 | 143400 | 6287092070 | 8940 | 8920 | 8940 | 8920 | 362 |
| 249 | 20231107 | 143300 | 6283858520 | 8930 | 8930 | 8930 | 8910 | 386 |
| 250 | 20231107 | 143200 | 6280413200 | 8930 | 8920 | 8930 | 8920 | 164 |
| 251 | 20231107 | 143100 | 6278949520 | 8920 | 8910 | 8920 | 8900 | 1584 |
| 252 | 20231107 | 143000 | 6264834940 | 8910 | 8910 | 8910 | 8910 | 144 |
| 253 | 20231107 | 142900 | 6263551900 | 8900 | 8910 | 8910 | 8900 | 440 |
| 254 | 20231107 | 142800 | 6259634340 | 8910 | 8910 | 8910 | 8900 | 446 |
| 255 | 20231107 | 142700 | 6255660900 | 8910 | 8910 | 8910 | 8910 | 139 |
| 256 | 20231107 | 142600 | 6254422410 | 8910 | 8900 | 8910 | 8900 | 412 |
| 257 | 20231107 | 142500 | 6250754930 | 8910 | 8910 | 8910 | 8910 | 197 |
| 258 | 20231107 | 142400 | 6248999660 | 8900 | 8900 | 8910 | 8900 | 261 |
| 259 | 20231107 | 142300 | 6246676270 | 8910 | 8900 | 8910 | 8900 | 567 |
| 260 | 20231107 | 142200 | 6241627630 | 8910 | 8910 | 8910 | 8900 | 487 |
| 261 | 20231107 | 142100 | 6237291090 | 8910 | 8910 | 8910 | 8900 | 350 |
| 262 | 20231107 | 142000 | 6234172650 | 8910 | 8900 | 8910 | 8900 | 1934 |
| 263 | 20231107 | 141900 | 6216959730 | 8890 | 8900 | 8900 | 8890 | 222 |
| 264 | 20231107 | 141800 | 6214984760 | 8890 | 8890 | 8900 | 8890 | 363 |
| 265 | 20231107 | 141700 | 6211757570 | 8900 | 8900 | 8900 | 8900 | 30 |
| 266 | 20231107 | 141600 | 6211490570 | 8890 | 8900 | 8900 | 8890 | 1635 |
| 267 | 20231107 | 141500 | 6196942130 | 8910 | 8900 | 8910 | 8900 | 355 |
| 268 | 20231107 | 141400 | 6193782250 | 8900 | 8910 | 8910 | 8900 | 252 |
| 269 | 20231107 | 141300 | 6191539090 | 8900 | 8910 | 8910 | 8890 | 997 |
| 270 | 20231107 | 141200 | 6182664240 | 8900 | 8910 | 8910 | 8900 | 2026 |
| 271 | 20231107 | 141100 | 6164615000 | 8910 | 8920 | 8920 | 8910 | 64 |
| 272 | 20231107 | 141000 | 6164044450 | 8920 | 8930 | 8930 | 8900 | 3078 |
| 273 | 20231107 | 140900 | 6136598940 | 8930 | 8930 | 8940 | 8870 | 5476 |
| 274 | 20231107 | 140800 | 6087899110 | 8950 | 8960 | 8960 | 8910 | 5748 |
| 275 | 20231107 | 140700 | 6036546460 | 8960 | 8940 | 8960 | 8940 | 36 |
| 276 | 20231107 | 140600 | 6036223920 | 8940 | 8940 | 8950 | 8940 | 632 |
| 277 | 20231107 | 140500 | 6030570350 | 8950 | 8940 | 8950 | 8940 | 465 |
| 278 | 20231107 | 140400 | 6026412580 | 8940 | 8950 | 8950 | 8940 | 129 |
| 279 | 20231107 | 140300 | 6025258650 | 8950 | 8940 | 8950 | 8940 | 131 |
| 280 | 20231107 | 140200 | 6024087400 | 8940 | 8950 | 8950 | 8940 | 1047 |
| 281 | 20231107 | 140100 | 6014726550 | 8950 | 8940 | 8950 | 8940 | 97 |
| 282 | 20231107 | 140000 | 6013859100 | 8940 | 8950 | 8950 | 8940 | 370 |
| 283 | 20231107 | 135900 | 6010548660 | 8950 | 8940 | 8950 | 8940 | 752 |
| 284 | 20231107 | 135800 | 6003819750 | 8940 | 8940 | 8950 | 8940 | 264 |
| 285 | 20231107 | 135700 | 6001459200 | 8950 | 8950 | 8950 | 8940 | 471 |
| 286 | 20231107 | 135600 | 5997243780 | 8950 | 8960 | 8960 | 8950 | 578 |
| 287 | 20231107 | 135500 | 5992067590 | 8960 | 8960 | 8970 | 8960 | 195 |
| 288 | 20231107 | 135400 | 5990320080 | 8960 | 8960 | 8960 | 8960 | 229 |
| 289 | 20231107 | 135300 | 5988268240 | 8960 | 8960 | 8960 | 8960 | 432 |
| 290 | 20231107 | 135200 | 5984397520 | 8960 | 8960 | 8960 | 8960 | 110 |
| 291 | 20231107 | 135100 | 5983411920 | 8960 | 8940 | 8970 | 8940 | 2899 |
| 292 | 20231107 | 135000 | 5957449600 | 8950 | 8960 | 8960 | 8940 | 4612 |
| 293 | 20231107 | 134900 | 5916164330 | 8970 | 8960 | 8970 | 8960 | 296 |
| 294 | 20231107 | 134800 | 5913512120 | 8960 | 8960 | 8970 | 8960 | 5343 |
| 295 | 20231107 | 134700 | 5865638070 | 8970 | 8960 | 8970 | 8960 | 542 |
| 296 | 20231107 | 134600 | 5860778640 | 8960 | 8970 | 8970 | 8960 | 670 |
| 297 | 20231107 | 134500 | 5854769590 | 8970 | 8970 | 8970 | 8960 | 2842 |
| 298 | 20231107 | 134400 | 5829278330 | 8960 | 8970 | 8970 | 8960 | 169 |
| 299 | 20231107 | 134300 | 5827762770 | 8970 | 8960 | 8970 | 8960 | 538 |
| 300 | 20231107 | 134200 | 5822941570 | 8960 | 8970 | 8970 | 8960 | 505 |
| 301 | 20231107 | 134100 | 5818414570 | 8960 | 8950 | 8960 | 8950 | 2673 |
| 302 | 20231107 | 134000 | 5794465830 | 8950 | 8960 | 8960 | 8950 | 293 |
| 303 | 20231107 | 133900 | 5791842750 | 8950 | 8960 | 8960 | 8950 | 372 |
| 304 | 20231107 | 133800 | 5788512090 | 8950 | 8950 | 8960 | 8950 | 293 |
| 305 | 20231107 | 133700 | 5785888730 | 8950 | 8960 | 8960 | 8950 | 147 |
| 306 | 20231107 | 133600 | 5784571910 | 8950 | 8960 | 8960 | 8950 | 373 |
| 307 | 20231107 | 133500 | 5781231890 | 8960 | 8950 | 8960 | 8950 | 502 |
| 308 | 20231107 | 133400 | 5776737140 | 8960 | 8950 | 8960 | 8950 | 357 |
| 309 | 20231107 | 133300 | 5773538550 | 8950 | 8960 | 8960 | 8950 | 320 |
| 310 | 20231107 | 133200 | 5770672650 | 8960 | 8950 | 8960 | 8950 | 177 |
| 311 | 20231107 | 133100 | 5769088050 | 8950 | 8960 | 8960 | 8950 | 531 |
| 312 | 20231107 | 133000 | 5764332460 | 8960 | 8950 | 8960 | 8950 | 76 |
| 313 | 20231107 | 132900 | 5763651600 | 8950 | 8950 | 8960 | 8950 | 162 |
| 314 | 20231107 | 132800 | 5762201390 | 8950 | 8960 | 8960 | 8950 | 843 |
| 315 | 20231107 | 132700 | 5754656080 | 8960 | 8960 | 8960 | 8950 | 473 |
| 316 | 20231107 | 132600 | 5750420170 | 8960 | 8960 | 8960 | 8960 | 234 |
| 317 | 20231107 | 132500 | 5748323530 | 8950 | 8960 | 8960 | 8950 | 280 |
| 318 | 20231107 | 132400 | 5745816400 | 8960 | 8950 | 8960 | 8950 | 224 |
| 319 | 20231107 | 132300 | 5743810500 | 8950 | 8960 | 8960 | 8950 | 231 |
| 320 | 20231107 | 132200 | 5741742740 | 8960 | 8960 | 8960 | 8950 | 1711 |
| 321 | 20231107 | 132100 | 5726427330 | 8950 | 8950 | 8960 | 8950 | 124 |
| 322 | 20231107 | 132000 | 5725317130 | 8950 | 8960 | 8960 | 8940 | 118 |
| 323 | 20231107 | 131900 | 5724260850 | 8960 | 8950 | 8960 | 8950 | 1303 |
| 324 | 20231107 | 131800 | 5712598980 | 8950 | 8960 | 8960 | 8950 | 867 |
| 325 | 20231107 | 131700 | 5704837760 | 8950 | 8950 | 8950 | 8950 | 389 |
| 326 | 20231107 | 131600 | 5701356210 | 8950 | 8950 | 8960 | 8950 | 1686 |
| 327 | 20231107 | 131500 | 5686265300 | 8950 | 8940 | 8950 | 8940 | 1217 |
| 328 | 20231107 | 131400 | 5675373980 | 8950 | 8950 | 8950 | 8950 | 627 |
| 329 | 20231107 | 131300 | 5669762330 | 8950 | 8950 | 8960 | 8950 | 1783 |
| 330 | 20231107 | 131200 | 5653804150 | 8940 | 8940 | 8950 | 8940 | 763 |
| 331 | 20231107 | 131100 | 5646977470 | 8940 | 8940 | 8940 | 8940 | 148 |
| 332 | 20231107 | 131000 | 5645654350 | 8940 | 8950 | 8950 | 8940 | 660 |
| 333 | 20231107 | 130900 | 5639747540 | 8960 | 8950 | 8960 | 8940 | 3578 |
| 334 | 20231107 | 130800 | 5607744390 | 8950 | 8940 | 8950 | 8940 | 341 |
| 335 | 20231107 | 130700 | 5604695430 | 8950 | 8940 | 8950 | 8940 | 162 |
| 336 | 20231107 | 130600 | 5603246150 | 8940 | 8940 | 8940 | 8930 | 893 |
| 337 | 20231107 | 130500 | 5595263060 | 8940 | 8930 | 8940 | 8930 | 69 |
| 338 | 20231107 | 130400 | 5594646360 | 8930 | 8950 | 8950 | 8930 | 1981 |
| 339 | 20231107 | 130300 | 5576936800 | 8940 | 8940 | 8940 | 8940 | 37 |
| 340 | 20231107 | 130200 | 5576606020 | 8940 | 8950 | 8950 | 8940 | 351 |
| 341 | 20231107 | 130100 | 5573465190 | 8950 | 8940 | 8950 | 8940 | 267 |
| 342 | 20231107 | 130000 | 5571076520 | 8940 | 8910 | 8940 | 8910 | 8224 |
| 343 | 20231107 | 125900 | 5497635600 | 8910 | 8930 | 8930 | 8910 | 121 |
| 344 | 20231107 | 125800 | 5496555370 | 8910 | 8910 | 8910 | 8910 | 145 |
| 345 | 20231107 | 125700 | 5495263420 | 8930 | 8920 | 8930 | 8910 | 405 |
| 346 | 20231107 | 125600 | 5491650590 | 8920 | 8940 | 8940 | 8920 | 1357 |
| 347 | 20231107 | 125500 | 5479540080 | 8920 | 8930 | 8940 | 8920 | 3343 |
| 348 | 20231107 | 125400 | 5449695180 | 8920 | 8920 | 8920 | 8920 | 83 |
| 349 | 20231107 | 125300 | 5448954820 | 8920 | 8920 | 8920 | 8920 | 78 |
| 350 | 20231107 | 125200 | 5448259060 | 8920 | 8920 | 8920 | 8920 | 304 |
| 351 | 20231107 | 125100 | 5445547380 | 8920 | 8920 | 8920 | 8920 | 97 |
| 352 | 20231107 | 125000 | 5444682140 | 8920 | 8930 | 8930 | 8920 | 14 |
| 353 | 20231107 | 124900 | 5444557210 | 8920 | 8930 | 8930 | 8920 | 258 |
| 354 | 20231107 | 124800 | 5442254180 | 8920 | 8920 | 8930 | 8920 | 344 |
| 355 | 20231107 | 124700 | 5439184400 | 8920 | 8920 | 8920 | 8920 | 583 |
| 356 | 20231107 | 124600 | 5433984040 | 8920 | 8920 | 8920 | 8920 | 154 |
| 357 | 20231107 | 124500 | 5432610360 | 8920 | 8920 | 8920 | 8920 | 21 |
| 358 | 20231107 | 124400 | 5432423040 | 8920 | 8910 | 8920 | 8910 | 887 |
| 359 | 20231107 | 124300 | 5424512020 | 8920 | 8910 | 8920 | 8910 | 349 |
| 360 | 20231107 | 124200 | 5421401260 | 8920 | 8920 | 8920 | 8910 | 90 |
| 361 | 20231107 | 124100 | 5420599180 | 8920 | 8910 | 8920 | 8910 | 912 |
| 362 | 20231107 | 124000 | 5412464980 | 8920 | 8920 | 8920 | 8910 | 304 |
| 363 | 20231107 | 123900 | 5409756070 | 8910 | 8910 | 8910 | 8910 | 0 |
| 364 | 20231107 | 123800 | 5409756070 | 8910 | 8920 | 8920 | 8910 | 20 |
| 365 | 20231107 | 123700 | 5409577830 | 8910 | 8910 | 8920 | 8910 | 261 |
| 366 | 20231107 | 123600 | 5407251150 | 8910 | 8910 | 8910 | 8910 | 277 |
| 367 | 20231107 | 123500 | 5404783080 | 8910 | 8910 | 8910 | 8910 | 0 |
| 368 | 20231107 | 123400 | 5404783080 | 8910 | 8920 | 8920 | 8910 | 160 |
| 369 | 20231107 | 123300 | 5403356880 | 8910 | 8910 | 8910 | 8910 | 1265 |
| 370 | 20231107 | 123200 | 5392085730 | 8910 | 8910 | 8920 | 8910 | 414 |
| 371 | 20231107 | 123100 | 5388394120 | 8910 | 8910 | 8920 | 8910 | 96 |
| 372 | 20231107 | 123000 | 5387538700 | 8900 | 8910 | 8920 | 8900 | 336 |
| 373 | 20231107 | 122900 | 5384545900 | 8910 | 8900 | 8910 | 8900 | 491 |
| 374 | 20231107 | 122800 | 5380175780 | 8910 | 8910 | 8910 | 8910 | 1 |
| 375 | 20231107 | 122700 | 5380166870 | 8910 | 8900 | 8910 | 8900 | 201 |
| 376 | 20231107 | 122600 | 5378377960 | 8900 | 8900 | 8900 | 8900 | 388 |
| 377 | 20231107 | 122500 | 5374924760 | 8900 | 8900 | 8910 | 8900 | 3505 |
| 378 | 20231107 | 122400 | 5343729490 | 8890 | 8890 | 8890 | 8890 | 2511 |
| 379 | 20231107 | 122300 | 5321406700 | 8890 | 8910 | 8930 | 8890 | 2669 |
| 380 | 20231107 | 122200 | 5297629970 | 8910 | 8910 | 8910 | 8910 | 63 |
| 381 | 20231107 | 122100 | 5297068640 | 8910 | 8920 | 8930 | 8910 | 848 |
| 382 | 20231107 | 122000 | 5289503910 | 8910 | 8910 | 8910 | 8910 | 201 |
| 383 | 20231107 | 121900 | 5287713000 | 8910 | 8920 | 8920 | 8910 | 224 |
| 384 | 20231107 | 121800 | 5285715080 | 8920 | 8920 | 8930 | 8920 | 123 |
| 385 | 20231107 | 121700 | 5284617420 | 8920 | 8920 | 8920 | 8920 | 475 |
| 386 | 20231107 | 121600 | 5280380420 | 8930 | 8930 | 8930 | 8930 | 720 |
| 387 | 20231107 | 121500 | 5273950820 | 8940 | 8930 | 8940 | 8930 | 169 |
| 388 | 20231107 | 121400 | 5272441370 | 8930 | 8930 | 8940 | 8930 | 265 |
| 389 | 20231107 | 121300 | 5270073640 | 8930 | 8930 | 8950 | 8930 | 1059 |
| 390 | 20231107 | 121200 | 5260609290 | 8920 | 8950 | 8960 | 8920 | 7055 |
| 391 | 20231107 | 121100 | 5197505030 | 8960 | 8960 | 8960 | 8960 | 1373 |
| 392 | 20231107 | 121000 | 5185202950 | 8960 | 8950 | 8960 | 8950 | 199 |
| 393 | 20231107 | 120900 | 5183421380 | 8960 | 8950 | 8960 | 8950 | 1886 |
| 394 | 20231107 | 120800 | 5166539820 | 8960 | 8950 | 8960 | 8950 | 102 |
| 395 | 20231107 | 120700 | 5165626210 | 8950 | 8950 | 8950 | 8950 | 136 |
| 396 | 20231107 | 120600 | 5164409010 | 8960 | 8940 | 8960 | 8940 | 493 |
| 397 | 20231107 | 120500 | 5159994700 | 8950 | 8940 | 8960 | 8940 | 257 |
| 398 | 20231107 | 120400 | 5157695240 | 8940 | 8950 | 8960 | 8940 | 1349 |
| 399 | 20231107 | 120300 | 5145611200 | 8940 | 8930 | 8940 | 8930 | 84 |
| 400 | 20231107 | 120200 | 5144860260 | 8930 | 8920 | 8940 | 8920 | 3575 |
| 401 | 20231107 | 120100 | 5112930410 | 8930 | 8920 | 8930 | 8920 | 720 |
| 402 | 20231107 | 120000 | 5106504310 | 8920 | 8940 | 8940 | 8920 | 1072 |
| 403 | 20231107 | 115900 | 5096932130 | 8940 | 8930 | 8940 | 8930 | 198 |
| 404 | 20231107 | 115800 | 5095163700 | 8930 | 8930 | 8930 | 8930 | 258 |
| 405 | 20231107 | 115700 | 5092859760 | 8930 | 8930 | 8930 | 8930 | 212 |
| 406 | 20231107 | 115600 | 5090966600 | 8930 | 8930 | 8930 | 8930 | 447 |
| 407 | 20231107 | 115500 | 5086974890 | 8940 | 8930 | 8940 | 8930 | 448 |
| 408 | 20231107 | 115400 | 5082972780 | 8920 | 8930 | 8930 | 8920 | 110 |
| 409 | 20231107 | 115300 | 5081991280 | 8940 | 8930 | 8940 | 8930 | 561 |
| 410 | 20231107 | 115200 | 5076981530 | 8930 | 8930 | 8930 | 8930 | 99 |
| 411 | 20231107 | 115100 | 5076097460 | 8940 | 8950 | 8950 | 8940 | 207 |
| 412 | 20231107 | 115000 | 5074245110 | 8960 | 8960 | 8960 | 8950 | 437 |
| 413 | 20231107 | 114900 | 5070332080 | 8960 | 8960 | 8960 | 8960 | 1732 |
| 414 | 20231107 | 114800 | 5054813360 | 8960 | 8960 | 8960 | 8960 | 102 |
| 415 | 20231107 | 114700 | 5053899440 | 8960 | 8940 | 8980 | 8940 | 1878 |
| 416 | 20231107 | 114600 | 5037055560 | 8980 | 8910 | 8980 | 8910 | 2673 |
| 417 | 20231107 | 114500 | 5013145710 | 8920 | 8910 | 8920 | 8910 | 77 |
| 418 | 20231107 | 114400 | 5012459030 | 8910 | 8930 | 8930 | 8910 | 872 |
| 419 | 20231107 | 114300 | 5004679610 | 8930 | 8930 | 8940 | 8920 | 248 |
| 420 | 20231107 | 114200 | 5002465390 | 8920 | 8940 | 8940 | 8920 | 335 |
| 421 | 20231107 | 114100 | 4999477170 | 8930 | 8930 | 8940 | 8930 | 2388 |
| 422 | 20231107 | 114000 | 4978139170 | 8930 | 8940 | 8940 | 8930 | 271 |
| 423 | 20231107 | 113900 | 4975717970 | 8930 | 8920 | 8930 | 8920 | 790 |
| 424 | 20231107 | 113800 | 4968664880 | 8920 | 8930 | 8930 | 8920 | 896 |
| 425 | 20231107 | 113700 | 4960666480 | 8930 | 8940 | 8940 | 8930 | 1011 |
| 426 | 20231107 | 113600 | 4951630120 | 8940 | 8940 | 8940 | 8940 | 319 |
| 427 | 20231107 | 113500 | 4948778260 | 8940 | 8940 | 8940 | 8940 | 67 |
| 428 | 20231107 | 113400 | 4948179280 | 8940 | 8940 | 8940 | 8940 | 583 |
| 429 | 20231107 | 113300 | 4942967260 | 8940 | 8940 | 8950 | 8940 | 2938 |
| 430 | 20231107 | 113200 | 4916701490 | 8940 | 8940 | 8950 | 8940 | 414 |
| 431 | 20231107 | 113100 | 4912997830 | 8950 | 8950 | 8950 | 8940 | 173 |
| 432 | 20231107 | 113000 | 4911450640 | 8950 | 8950 | 8950 | 8950 | 201 |
| 433 | 20231107 | 112900 | 4909651690 | 8950 | 8950 | 8960 | 8950 | 1168 |
| 434 | 20231107 | 112800 | 4899198050 | 8950 | 8940 | 8950 | 8940 | 1065 |
| 435 | 20231107 | 112700 | 4889672700 | 8940 | 8980 | 9000 | 8940 | 2950 |
| 436 | 20231107 | 112600 | 4863209150 | 9000 | 8910 | 9000 | 8900 | 11118 |
| 437 | 20231107 | 112500 | 4763763780 | 8910 | 8880 | 8910 | 8880 | 914 |
| 438 | 20231107 | 112400 | 4755627360 | 8870 | 8870 | 8870 | 8870 | 78 |
| 439 | 20231107 | 112300 | 4754935500 | 8870 | 8870 | 8870 | 8870 | 64 |
| 440 | 20231107 | 112200 | 4754367820 | 8870 | 8880 | 8880 | 8870 | 498 |
| 441 | 20231107 | 112100 | 4749949200 | 8880 | 8870 | 8880 | 8870 | 1475 |
| 442 | 20231107 | 112000 | 4736862080 | 8870 | 8890 | 8890 | 8870 | 1331 |
| 443 | 20231107 | 111900 | 4725041790 | 8890 | 8900 | 8910 | 8890 | 1924 |
| 444 | 20231107 | 111800 | 4707917980 | 8900 | 8890 | 8920 | 8880 | 8511 |
| 445 | 20231107 | 111700 | 4632149000 | 8890 | 8880 | 8900 | 8880 | 2576 |
| 446 | 20231107 | 111600 | 4609261810 | 8880 | 8890 | 8890 | 8880 | 421 |
| 447 | 20231107 | 111500 | 4605520320 | 8880 | 8890 | 8890 | 8880 | 375 |
| 448 | 20231107 | 111400 | 4602188200 | 8890 | 8870 | 8890 | 8870 | 3301 |
| 449 | 20231107 | 111300 | 4572852550 | 8860 | 8860 | 8860 | 8850 | 294 |
| 450 | 20231107 | 111200 | 4570249470 | 8850 | 8850 | 8860 | 8850 | 1041 |
| 451 | 20231107 | 111100 | 4561031530 | 8850 | 8860 | 8860 | 8850 | 410 |
| 452 | 20231107 | 111000 | 4557402780 | 8860 | 8850 | 8880 | 8850 | 4789 |
| 453 | 20231107 | 110900 | 4514943720 | 8840 | 8820 | 8860 | 8820 | 11485 |
| 454 | 20231107 | 110800 | 4413524570 | 8810 | 8800 | 8810 | 8800 | 710 |
| 455 | 20231107 | 110700 | 4407271990 | 8800 | 8800 | 8810 | 8800 | 394 |
| 456 | 20231107 | 110600 | 4403804590 | 8810 | 8800 | 8810 | 8800 | 31 |
| 457 | 20231107 | 110500 | 4403531490 | 8800 | 8810 | 8810 | 8800 | 669 |
| 458 | 20231107 | 110400 | 4397638590 | 8800 | 8810 | 8810 | 8800 | 551 |
| 459 | 20231107 | 110300 | 4392784690 | 8810 | 8810 | 8820 | 8810 | 3216 |
| 460 | 20231107 | 110200 | 4364432990 | 8810 | 8810 | 8830 | 8790 | 3041 |
| 461 | 20231107 | 110100 | 4337609750 | 8810 | 8760 | 8810 | 8760 | 1385 |
| 462 | 20231107 | 110000 | 4325424390 | 8750 | 8740 | 8750 | 8740 | 442 |
| 463 | 20231107 | 105900 | 4321559500 | 8740 | 8750 | 8750 | 8740 | 626 |
| 464 | 20231107 | 105800 | 4316082160 | 8750 | 8760 | 8760 | 8750 | 567 |
| 465 | 20231107 | 105700 | 4311118420 | 8760 | 8750 | 8760 | 8750 | 829 |
| 466 | 20231107 | 105600 | 4303864570 | 8750 | 8750 | 8750 | 8750 | 574 |
| 467 | 20231107 | 105500 | 4298842070 | 8760 | 8770 | 8770 | 8750 | 731 |
| 468 | 20231107 | 105400 | 4292439330 | 8760 | 8750 | 8770 | 8740 | 722 |
| 469 | 20231107 | 105300 | 4286117260 | 8750 | 8740 | 8760 | 8740 | 731 |
| 470 | 20231107 | 105200 | 4279723130 | 8740 | 8760 | 8760 | 8740 | 824 |
| 471 | 20231107 | 105100 | 4272515420 | 8750 | 8770 | 8770 | 8730 | 4731 |
| 472 | 20231107 | 105000 | 4231154850 | 8760 | 8770 | 8770 | 8760 | 898 |
| 473 | 20231107 | 104900 | 4223286500 | 8780 | 8790 | 8790 | 8780 | 641 |
| 474 | 20231107 | 104800 | 4217657520 | 8800 | 8780 | 8800 | 8770 | 526 |
| 475 | 20231107 | 104700 | 4213041510 | 8770 | 8780 | 8780 | 8770 | 1113 |
| 476 | 20231107 | 104600 | 4203278380 | 8780 | 8800 | 8800 | 8780 | 1484 |
| 477 | 20231107 | 104500 | 4190222610 | 8800 | 8810 | 8810 | 8790 | 962 |
| 478 | 20231107 | 104400 | 4181757580 | 8800 | 8790 | 8810 | 8790 | 1471 |
| 479 | 20231107 | 104300 | 4168819750 | 8790 | 8780 | 8790 | 8780 | 1059 |
| 480 | 20231107 | 104200 | 4159514290 | 8770 | 8750 | 8770 | 8750 | 766 |
| 481 | 20231107 | 104100 | 4152804270 | 8730 | 8740 | 8740 | 8730 | 684 |
| 482 | 20231107 | 104000 | 4146826940 | 8740 | 8730 | 8740 | 8730 | 1145 |
| 483 | 20231107 | 103900 | 4136830500 | 8730 | 8740 | 8740 | 8730 | 623 |
| 484 | 20231107 | 103800 | 4131391680 | 8740 | 8750 | 8750 | 8740 | 913 |
| 485 | 20231107 | 103700 | 4123411340 | 8750 | 8750 | 8760 | 8750 | 677 |
| 486 | 20231107 | 103600 | 4117487390 | 8750 | 8740 | 8750 | 8730 | 1180 |
| 487 | 20231107 | 103500 | 4107176520 | 8740 | 8740 | 8740 | 8740 | 637 |
| 488 | 20231107 | 103400 | 4101609140 | 8740 | 8750 | 8760 | 8740 | 593 |
| 489 | 20231107 | 103300 | 4096424700 | 8740 | 8730 | 8740 | 8730 | 671 |
| 490 | 20231107 | 103200 | 4090564240 | 8740 | 8720 | 8740 | 8720 | 846 |
| 491 | 20231107 | 103100 | 4083183880 | 8720 | 8720 | 8730 | 8710 | 955 |
| 492 | 20231107 | 103000 | 4074857210 | 8720 | 8720 | 8720 | 8710 | 645 |
| 493 | 20231107 | 102900 | 4069233230 | 8730 | 8720 | 8730 | 8720 | 675 |
| 494 | 20231107 | 102800 | 4063341720 | 8720 | 8720 | 8720 | 8720 | 1518 |
| 495 | 20231107 | 102700 | 4050104760 | 8720 | 8730 | 8730 | 8720 | 846 |
| 496 | 20231107 | 102600 | 4042725030 | 8730 | 8740 | 8750 | 8730 | 617 |
| 497 | 20231107 | 102500 | 4037334650 | 8740 | 8730 | 8740 | 8730 | 1782 |
| 498 | 20231107 | 102400 | 4021769700 | 8730 | 8740 | 8740 | 8720 | 1557 |
| 499 | 20231107 | 102300 | 4008184580 | 8740 | 8730 | 8740 | 8730 | 726 |
| 500 | 20231107 | 102200 | 4001845630 | 8740 | 8730 | 8740 | 8730 | 3026 |
| 501 | 20231107 | 102100 | 3975424860 | 8730 | 8760 | 8760 | 8730 | 1498 |
| 502 | 20231107 | 102000 | 3962320190 | 8750 | 8720 | 8760 | 8720 | 4464 |
| 503 | 20231107 | 101900 | 3923363270 | 8720 | 8770 | 8770 | 8720 | 33280 |
| 504 | 20231107 | 101800 | 3632365990 | 8770 | 8800 | 8800 | 8750 | 9290 |
| 505 | 20231107 | 101700 | 3550900030 | 8780 | 8830 | 8840 | 8780 | 5476 |
| 506 | 20231107 | 101600 | 3502639110 | 8810 | 8830 | 8830 | 8810 | 1911 |
| 507 | 20231107 | 101500 | 3485781590 | 8820 | 8790 | 8840 | 8780 | 1685 |
| 508 | 20231107 | 101400 | 3470930020 | 8780 | 8790 | 8810 | 8780 | 1981 |
| 509 | 20231107 | 101300 | 3453521460 | 8780 | 8790 | 8810 | 8780 | 1031 |
| 510 | 20231107 | 101200 | 3444462110 | 8810 | 8790 | 8810 | 8790 | 1729 |
| 511 | 20231107 | 101100 | 3429250690 | 8800 | 8790 | 8800 | 8770 | 1798 |
| 512 | 20231107 | 101000 | 3413454890 | 8770 | 8770 | 8800 | 8770 | 1656 |
| 513 | 20231107 | 100900 | 3398907800 | 8770 | 8780 | 8780 | 8770 | 3718 |
| 514 | 20231107 | 100800 | 3366270660 | 8780 | 8770 | 8780 | 8770 | 1909 |
| 515 | 20231107 | 100700 | 3349515970 | 8780 | 8780 | 8780 | 8770 | 3806 |
| 516 | 20231107 | 100600 | 3316108890 | 8770 | 8780 | 8790 | 8770 | 4613 |
| 517 | 20231107 | 100500 | 3275623770 | 8780 | 8790 | 8800 | 8780 | 3967 |
| 518 | 20231107 | 100400 | 3240752290 | 8800 | 8810 | 8820 | 8800 | 7159 |
| 519 | 20231107 | 100300 | 3177702680 | 8820 | 8830 | 8830 | 8810 | 4429 |
| 520 | 20231107 | 100200 | 3138642600 | 8820 | 8810 | 8820 | 8800 | 3340 |
| 521 | 20231107 | 100100 | 3109213530 | 8800 | 8810 | 8810 | 8790 | 2011 |
| 522 | 20231107 | 100000 | 3091515620 | 8800 | 8790 | 8820 | 8790 | 5272 |
| 523 | 20231107 | 095900 | 3045144430 | 8790 | 8800 | 8800 | 8790 | 2717 |
| 524 | 20231107 | 095800 | 3021242660 | 8800 | 8820 | 8830 | 8800 | 10722 |
| 525 | 20231107 | 095700 | 2926698730 | 8820 | 8850 | 8850 | 8820 | 1345 |
| 526 | 20231107 | 095600 | 2914822000 | 8850 | 8860 | 8880 | 8850 | 2588 |
| 527 | 20231107 | 095500 | 2891899390 | 8860 | 8840 | 8880 | 8840 | 1415 |
| 528 | 20231107 | 095400 | 2879374780 | 8840 | 8830 | 8840 | 8820 | 1662 |
| 529 | 20231107 | 095300 | 2864709680 | 8840 | 8850 | 8850 | 8820 | 6475 |
| 530 | 20231107 | 095200 | 2807513990 | 8850 | 8850 | 8850 | 8840 | 3035 |
| 531 | 20231107 | 095100 | 2780655780 | 8860 | 8890 | 8890 | 8860 | 3351 |
| 532 | 20231107 | 095000 | 2750917500 | 8890 | 8860 | 8900 | 8860 | 2282 |
| 533 | 20231107 | 094900 | 2730659080 | 8860 | 8900 | 8900 | 8860 | 1449 |
| 534 | 20231107 | 094800 | 2717776150 | 8900 | 8880 | 8930 | 8870 | 3512 |
| 535 | 20231107 | 094700 | 2686572550 | 8870 | 8900 | 8900 | 8850 | 2882 |
| 536 | 20231107 | 094600 | 2661007300 | 8900 | 8920 | 8920 | 8900 | 1761 |
| 537 | 20231107 | 094500 | 2645317200 | 8920 | 8940 | 8940 | 8920 | 2312 |
| 538 | 20231107 | 094400 | 2624662910 | 8940 | 8980 | 8980 | 8940 | 5308 |
| 539 | 20231107 | 094300 | 2577068530 | 8980 | 8970 | 8990 | 8970 | 1219 |
| 540 | 20231107 | 094200 | 2566119120 | 9000 | 9020 | 9040 | 8980 | 5460 |
| 541 | 20231107 | 094100 | 2516975450 | 9020 | 9070 | 9070 | 8990 | 18719 |
| 542 | 20231107 | 094000 | 2348166990 | 9060 | 9050 | 9080 | 9050 | 3200 |
| 543 | 20231107 | 093900 | 2319156650 | 9060 | 9050 | 9070 | 9050 | 2840 |
| 544 | 20231107 | 093800 | 2293425160 | 9060 | 9080 | 9080 | 9040 | 2908 |
| 545 | 20231107 | 093700 | 2267057680 | 9080 | 9060 | 9080 | 9050 | 1379 |
| 546 | 20231107 | 093600 | 2254554920 | 9050 | 9100 | 9130 | 9050 | 7508 |
| 547 | 20231107 | 093500 | 2186357440 | 9100 | 9040 | 9120 | 9030 | 14829 |
| 548 | 20231107 | 093400 | 2051706580 | 9040 | 8970 | 9050 | 8970 | 42241 |
| 549 | 20231107 | 093300 | 1671463690 | 8970 | 8960 | 8970 | 8960 | 3537 |
| 550 | 20231107 | 093200 | 1639749820 | 8960 | 8950 | 8970 | 8950 | 3797 |
| 551 | 20231107 | 093100 | 1605728140 | 8940 | 8940 | 8960 | 8940 | 857 |
| 552 | 20231107 | 093000 | 1598060120 | 8950 | 8950 | 8960 | 8940 | 2090 |
| 553 | 20231107 | 092900 | 1579361910 | 8960 | 8980 | 8990 | 8960 | 2819 |
| 554 | 20231107 | 092800 | 1554060470 | 8970 | 8950 | 8990 | 8930 | 20207 |
| 555 | 20231107 | 092700 | 1373149940 | 8940 | 8950 | 8950 | 8940 | 5487 |
| 556 | 20231107 | 092600 | 1324093400 | 8940 | 8920 | 8950 | 8920 | 11469 |
| 557 | 20231107 | 092500 | 1221646280 | 8920 | 8880 | 8930 | 8870 | 19169 |
| 558 | 20231107 | 092400 | 1051022660 | 8880 | 8870 | 8880 | 8870 | 190 |
| 559 | 20231107 | 092300 | 1049336240 | 8860 | 8870 | 8880 | 8850 | 2986 |
| 560 | 20231107 | 092200 | 1022868990 | 8870 | 8890 | 8890 | 8870 | 1923 |
| 561 | 20231107 | 092100 | 1005810710 | 8890 | 8870 | 8890 | 8870 | 439 |
| 562 | 20231107 | 092000 | 1001909320 | 8880 | 8870 | 8880 | 8850 | 2027 |
| 563 | 20231107 | 091900 | 983948080 | 8870 | 8880 | 8890 | 8870 | 1177 |
| 564 | 20231107 | 091800 | 973498060 | 8880 | 8890 | 8890 | 8880 | 1068 |
| 565 | 20231107 | 091700 | 964003640 | 8890 | 8870 | 8900 | 8860 | 8676 |
| 566 | 20231107 | 091600 | 886904720 | 8870 | 8860 | 8870 | 8860 | 525 |
| 567 | 20231107 | 091500 | 882252050 | 8860 | 8890 | 8890 | 8860 | 1812 |
| 568 | 20231107 | 091400 | 866168580 | 8890 | 8860 | 8890 | 8860 | 4759 |
| 569 | 20231107 | 091300 | 823929510 | 8850 | 8830 | 8850 | 8830 | 1640 |
| 570 | 20231107 | 091200 | 809427030 | 8830 | 8840 | 8840 | 8820 | 1506 |
| 571 | 20231107 | 091100 | 796141660 | 8840 | 8830 | 8840 | 8820 | 915 |
| 572 | 20231107 | 091000 | 788062060 | 8830 | 8850 | 8850 | 8820 | 2854 |
| 573 | 20231107 | 090900 | 762875030 | 8850 | 8890 | 8940 | 8840 | 9445 |
| 574 | 20231107 | 090800 | 679023370 | 8890 | 8880 | 8900 | 8860 | 7517 |
| 575 | 20231107 | 090700 | 612218670 | 8890 | 8860 | 8890 | 8850 | 8821 |
| 576 | 20231107 | 090600 | 533969870 | 8850 | 8790 | 8850 | 8790 | 11775 |
| 577 | 20231107 | 090500 | 430135270 | 8780 | 8770 | 8790 | 8750 | 2960 |
| 578 | 20231107 | 090400 | 404139630 | 8770 | 8740 | 8770 | 8730 | 4729 |
| 579 | 20231107 | 090300 | 362736090 | 8750 | 8760 | 8770 | 8750 | 3617 |
| 580 | 20231107 | 090200 | 331072460 | 8770 | 8760 | 8770 | 8750 | 3419 |
| 581 | 20231107 | 090100 | 301140600 | 8740 | 8750 | 8770 | 8740 | 4290 |
| 582 | 20231107 | 090000 | 263594830 | 8750 | 8720 | 8800 | 8720 | 30134 |