30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 191500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 3499 |
| 3 | 20231108 | 191400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20231108 | 191300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20231108 | 191200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20231108 | 191100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20231108 | 191000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20231108 | 190900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20231108 | 190800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20231108 | 190700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20231108 | 190600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20231108 | 190500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20231108 | 190400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20231108 | 190300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20231108 | 190200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20231108 | 190100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20231108 | 190000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20231108 | 185900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20231108 | 185800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20231108 | 185700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20231108 | 185600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20231108 | 185500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20231108 | 185400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20231108 | 185300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20231108 | 185200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20231108 | 185100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20231108 | 185000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20231108 | 184900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20231108 | 184800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20231108 | 184700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20231108 | 184600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20231108 | 184500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 3499 |
| 33 | 20231108 | 184400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20231108 | 184300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20231108 | 184200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20231108 | 184100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20231108 | 184000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20231108 | 183900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20231108 | 183800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20231108 | 183700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20231108 | 183600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20231108 | 183500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20231108 | 183400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20231108 | 183300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20231108 | 183200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20231108 | 183100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20231108 | 183000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20231108 | 182900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20231108 | 182800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20231108 | 182700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20231108 | 182600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20231108 | 182500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20231108 | 182400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20231108 | 182300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20231108 | 182200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20231108 | 182100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20231108 | 182000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20231108 | 181900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20231108 | 181800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20231108 | 181700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20231108 | 181600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20231108 | 181500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 3499 |
| 63 | 20231108 | 181400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20231108 | 181300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20231108 | 181200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20231108 | 181100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20231108 | 181000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20231108 | 180900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20231108 | 180800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20231108 | 180700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20231108 | 180600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20231108 | 180500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20231108 | 180400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20231108 | 180300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20231108 | 180200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20231108 | 180100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20231108 | 180000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20231108 | 175900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20231108 | 175800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20231108 | 175700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20231108 | 175600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20231108 | 175500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20231108 | 175400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20231108 | 175300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20231108 | 175200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20231108 | 175100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20231108 | 175000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20231108 | 174900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20231108 | 174800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20231108 | 174700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20231108 | 174600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20231108 | 174500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 3499 |
| 93 | 20231108 | 174400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20231108 | 174300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20231108 | 174200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20231108 | 174100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20231108 | 174000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20231108 | 173900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20231108 | 173800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20231108 | 173700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20231108 | 173600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20231108 | 173500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20231108 | 173400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20231108 | 173300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20231108 | 173200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20231108 | 173100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20231108 | 173000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20231108 | 172900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20231108 | 172800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20231108 | 172700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20231108 | 172600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20231108 | 172500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20231108 | 172400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20231108 | 172300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20231108 | 172200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20231108 | 172100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20231108 | 172000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20231108 | 171900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20231108 | 171800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20231108 | 171700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20231108 | 171600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20231108 | 171500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 3499 |
| 123 | 20231108 | 171400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20231108 | 171300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20231108 | 171200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20231108 | 171100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20231108 | 171000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20231108 | 170900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20231108 | 170800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20231108 | 170700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20231108 | 170600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20231108 | 170500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20231108 | 170400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20231108 | 170300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20231108 | 170200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20231108 | 170100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20231108 | 170000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20231108 | 165900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20231108 | 165800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20231108 | 165700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20231108 | 165600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20231108 | 165500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20231108 | 165400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20231108 | 165300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20231108 | 165200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20231108 | 165100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20231108 | 165000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20231108 | 164900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20231108 | 164800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20231108 | 164700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20231108 | 164600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20231108 | 164500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 3499 |
| 153 | 20231108 | 164400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20231108 | 164300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20231108 | 164200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20231108 | 164100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20231108 | 164000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20231108 | 163900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20231108 | 163800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20231108 | 163700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20231108 | 163600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20231108 | 163500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20231108 | 163400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20231108 | 163300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20231108 | 163200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20231108 | 163100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20231108 | 163000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20231108 | 162900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20231108 | 162800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20231108 | 162700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20231108 | 162600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20231108 | 162500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20231108 | 162400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20231108 | 162300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20231108 | 162200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20231108 | 162100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20231108 | 162000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20231108 | 161900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20231108 | 161800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20231108 | 161700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20231108 | 161600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20231108 | 161500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 3499 |
| 183 | 20231108 | 161400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20231108 | 161300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20231108 | 161200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20231108 | 161100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20231108 | 161000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20231108 | 160900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20231108 | 160800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20231108 | 160700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20231108 | 160600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20231108 | 160500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20231108 | 160400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20231108 | 160300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20231108 | 160200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20231108 | 160100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20231108 | 160000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20231108 | 155900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20231108 | 155800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20231108 | 155700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20231108 | 155600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20231108 | 155500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20231108 | 155400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20231108 | 155300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20231108 | 155200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20231108 | 155100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20231108 | 155000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20231108 | 154900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20231108 | 154800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20231108 | 154700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20231108 | 154600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20231108 | 154500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 3499 |
| 213 | 20231108 | 154400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20231108 | 154300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20231108 | 154200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20231108 | 154100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20231108 | 154000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20231108 | 153900 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20231108 | 153800 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20231108 | 153700 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20231108 | 153600 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20231108 | 153500 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20231108 | 153400 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20231108 | 153300 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20231108 | 153200 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20231108 | 153100 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20231108 | 153000 | 2685196760 | 6940 | 6940 | 6940 | 6940 | 3499 |
| 228 | 20231108 | 152900 | 2660913700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20231108 | 152800 | 2660913700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20231108 | 152700 | 2660913700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20231108 | 152600 | 2660913700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20231108 | 152500 | 2660913700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20231108 | 152400 | 2660913700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20231108 | 152300 | 2660913700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20231108 | 152200 | 2660913700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20231108 | 152100 | 2660913700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20231108 | 152000 | 2660913700 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20231108 | 151900 | 2660913700 | 6940 | 6930 | 6940 | 6930 | 1206 |
| 239 | 20231108 | 151800 | 2652555080 | 6940 | 6920 | 6940 | 6920 | 1489 |
| 240 | 20231108 | 151700 | 2642241240 | 6930 | 6920 | 6930 | 6920 | 2289 |
| 241 | 20231108 | 151600 | 2626401330 | 6920 | 6930 | 6930 | 6920 | 1022 |
| 242 | 20231108 | 151500 | 2619328880 | 6930 | 6920 | 6930 | 6920 | 505 |
| 243 | 20231108 | 151400 | 2615833940 | 6930 | 6940 | 6940 | 6930 | 818 |
| 244 | 20231108 | 151300 | 2610163310 | 6940 | 6930 | 6940 | 6930 | 626 |
| 245 | 20231108 | 151200 | 2605824870 | 6930 | 6920 | 6930 | 6920 | 1288 |
| 246 | 20231108 | 151100 | 2596905770 | 6920 | 6910 | 6920 | 6910 | 752 |
| 247 | 20231108 | 151000 | 2591706930 | 6910 | 6930 | 6940 | 6910 | 975 |
| 248 | 20231108 | 150900 | 2584960610 | 6940 | 6940 | 6940 | 6940 | 3 |
| 249 | 20231108 | 150800 | 2584939790 | 6910 | 6920 | 6920 | 6900 | 550 |
| 250 | 20231108 | 150700 | 2581140820 | 6930 | 6930 | 6930 | 6930 | 634 |
| 251 | 20231108 | 150600 | 2576747200 | 6920 | 6920 | 6920 | 6920 | 50 |
| 252 | 20231108 | 150500 | 2576401200 | 6930 | 6930 | 6930 | 6930 | 10 |
| 253 | 20231108 | 150400 | 2576331900 | 6930 | 6930 | 6930 | 6930 | 296 |
| 254 | 20231108 | 150300 | 2574280620 | 6930 | 6920 | 6930 | 6910 | 305 |
| 255 | 20231108 | 150200 | 2572171450 | 6940 | 6940 | 6940 | 6920 | 505 |
| 256 | 20231108 | 150100 | 2568672800 | 6940 | 6920 | 6940 | 6920 | 3227 |
| 257 | 20231108 | 150000 | 2546326700 | 6910 | 6910 | 6920 | 6910 | 194 |
| 258 | 20231108 | 145900 | 2544985600 | 6910 | 6910 | 6910 | 6910 | 70 |
| 259 | 20231108 | 145800 | 2544501900 | 6920 | 6920 | 6920 | 6920 | 36 |
| 260 | 20231108 | 145700 | 2544252780 | 6910 | 6910 | 6910 | 6910 | 0 |
| 261 | 20231108 | 145600 | 2544252780 | 6910 | 6910 | 6910 | 6910 | 461 |
| 262 | 20231108 | 145500 | 2541067270 | 6920 | 6920 | 6920 | 6920 | 5 |
| 263 | 20231108 | 145400 | 2541032670 | 6920 | 6910 | 6920 | 6910 | 95 |
| 264 | 20231108 | 145300 | 2540375750 | 6910 | 6910 | 6910 | 6910 | 282 |
| 265 | 20231108 | 145200 | 2538427130 | 6920 | 6920 | 6920 | 6920 | 123 |
| 266 | 20231108 | 145100 | 2537575970 | 6920 | 6910 | 6920 | 6910 | 784 |
| 267 | 20231108 | 145000 | 2532158350 | 6910 | 6910 | 6910 | 6910 | 28 |
| 268 | 20231108 | 144900 | 2531964870 | 6900 | 6900 | 6900 | 6900 | 209 |
| 269 | 20231108 | 144800 | 2530522770 | 6900 | 6900 | 6900 | 6900 | 130 |
| 270 | 20231108 | 144700 | 2529625770 | 6910 | 6910 | 6910 | 6890 | 2186 |
| 271 | 20231108 | 144600 | 2514543440 | 6900 | 6900 | 6910 | 6900 | 294 |
| 272 | 20231108 | 144500 | 2512513420 | 6900 | 6910 | 6910 | 6900 | 892 |
| 273 | 20231108 | 144400 | 2506350000 | 6910 | 6910 | 6910 | 6910 | 17 |
| 274 | 20231108 | 144300 | 2506232530 | 6910 | 6900 | 6910 | 6900 | 213 |
| 275 | 20231108 | 144200 | 2504761320 | 6910 | 6910 | 6910 | 6910 | 0 |
| 276 | 20231108 | 144100 | 2504761320 | 6910 | 6900 | 6910 | 6900 | 21 |
| 277 | 20231108 | 144000 | 2504616220 | 6910 | 6910 | 6910 | 6900 | 1228 |
| 278 | 20231108 | 143900 | 2496137000 | 6910 | 6920 | 6920 | 6910 | 1202 |
| 279 | 20231108 | 143800 | 2487828680 | 6920 | 6920 | 6920 | 6920 | 26 |
| 280 | 20231108 | 143700 | 2487648760 | 6910 | 6910 | 6910 | 6910 | 762 |
| 281 | 20231108 | 143600 | 2482383340 | 6920 | 6920 | 6920 | 6920 | 0 |
| 282 | 20231108 | 143500 | 2482383340 | 6920 | 6920 | 6920 | 6920 | 18 |
| 283 | 20231108 | 143400 | 2482258780 | 6920 | 6920 | 6920 | 6920 | 2 |
| 284 | 20231108 | 143300 | 2482244940 | 6920 | 6910 | 6920 | 6910 | 93 |
| 285 | 20231108 | 143200 | 2481602260 | 6920 | 6910 | 6920 | 6910 | 161 |
| 286 | 20231108 | 143100 | 2480489730 | 6910 | 6910 | 6910 | 6910 | 191 |
| 287 | 20231108 | 143000 | 2479169920 | 6900 | 6900 | 6900 | 6900 | 64 |
| 288 | 20231108 | 142900 | 2478728320 | 6910 | 6910 | 6910 | 6910 | 21 |
| 289 | 20231108 | 142800 | 2478583210 | 6900 | 6900 | 6900 | 6900 | 0 |
| 290 | 20231108 | 142700 | 2478583210 | 6900 | 6900 | 6900 | 6900 | 62 |
| 291 | 20231108 | 142600 | 2478155410 | 6900 | 6920 | 6920 | 6900 | 964 |
| 292 | 20231108 | 142500 | 2471496650 | 6910 | 6910 | 6910 | 6910 | 76 |
| 293 | 20231108 | 142400 | 2470971490 | 6910 | 6910 | 6910 | 6910 | 222 |
| 294 | 20231108 | 142300 | 2469437470 | 6910 | 6910 | 6910 | 6910 | 512 |
| 295 | 20231108 | 142200 | 2465899550 | 6910 | 6900 | 6910 | 6900 | 3 |
| 296 | 20231108 | 142100 | 2465878840 | 6900 | 6900 | 6900 | 6900 | 11 |
| 297 | 20231108 | 142000 | 2465802940 | 6900 | 6900 | 6910 | 6900 | 638 |
| 298 | 20231108 | 141900 | 2461394990 | 6910 | 6910 | 6910 | 6910 | 101 |
| 299 | 20231108 | 141800 | 2460697080 | 6910 | 6900 | 6910 | 6900 | 132 |
| 300 | 20231108 | 141700 | 2459786120 | 6900 | 6900 | 6900 | 6900 | 693 |
| 301 | 20231108 | 141600 | 2455004420 | 6920 | 6910 | 6920 | 6910 | 58 |
| 302 | 20231108 | 141500 | 2454603560 | 6910 | 6900 | 6910 | 6900 | 1272 |
| 303 | 20231108 | 141400 | 2445826660 | 6890 | 6890 | 6890 | 6890 | 61 |
| 304 | 20231108 | 141300 | 2445406370 | 6900 | 6900 | 6900 | 6900 | 0 |
| 305 | 20231108 | 141200 | 2445406370 | 6900 | 6890 | 6900 | 6890 | 8 |
| 306 | 20231108 | 141100 | 2445351180 | 6890 | 6890 | 6900 | 6890 | 137 |
| 307 | 20231108 | 141000 | 2444407000 | 6900 | 6900 | 6900 | 6890 | 216 |
| 308 | 20231108 | 140900 | 2442918120 | 6890 | 6890 | 6890 | 6890 | 0 |
| 309 | 20231108 | 140800 | 2442918120 | 6890 | 6890 | 6890 | 6890 | 195 |
| 310 | 20231108 | 140700 | 2441574570 | 6890 | 6890 | 6890 | 6890 | 0 |
| 311 | 20231108 | 140600 | 2441574570 | 6890 | 6890 | 6890 | 6890 | 0 |
| 312 | 20231108 | 140500 | 2441574570 | 6890 | 6890 | 6890 | 6890 | 3386 |
| 313 | 20231108 | 140400 | 2418245030 | 6890 | 6890 | 6890 | 6890 | 196 |
| 314 | 20231108 | 140300 | 2416894590 | 6900 | 6900 | 6900 | 6900 | 40 |
| 315 | 20231108 | 140200 | 2416618590 | 6910 | 6910 | 6910 | 6910 | 11 |
| 316 | 20231108 | 140100 | 2416542580 | 6900 | 6900 | 6900 | 6900 | 162 |
| 317 | 20231108 | 140000 | 2415424780 | 6910 | 6910 | 6910 | 6910 | 397 |
| 318 | 20231108 | 135900 | 2412681510 | 6910 | 6900 | 6910 | 6900 | 123 |
| 319 | 20231108 | 135800 | 2411832610 | 6900 | 6900 | 6900 | 6900 | 1 |
| 320 | 20231108 | 135700 | 2411825710 | 6900 | 6900 | 6910 | 6900 | 1205 |
| 321 | 20231108 | 135600 | 2403511160 | 6910 | 6890 | 6910 | 6890 | 420 |
| 322 | 20231108 | 135500 | 2400613990 | 6890 | 6900 | 6900 | 6890 | 512 |
| 323 | 20231108 | 135400 | 2397086190 | 6910 | 6910 | 6910 | 6910 | 0 |
| 324 | 20231108 | 135300 | 2397086190 | 6910 | 6910 | 6910 | 6910 | 112 |
| 325 | 20231108 | 135200 | 2396312270 | 6900 | 6880 | 6900 | 6880 | 764 |
| 326 | 20231108 | 135100 | 2391048400 | 6890 | 6890 | 6890 | 6880 | 123 |
| 327 | 20231108 | 135000 | 2390201230 | 6890 | 6890 | 6890 | 6890 | 572 |
| 328 | 20231108 | 134900 | 2386260150 | 6880 | 6880 | 6890 | 6880 | 262 |
| 329 | 20231108 | 134800 | 2384457190 | 6880 | 6880 | 6880 | 6880 | 351 |
| 330 | 20231108 | 134700 | 2382042310 | 6880 | 6880 | 6880 | 6870 | 894 |
| 331 | 20231108 | 134600 | 2375892300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 332 | 20231108 | 134500 | 2375892300 | 6880 | 6890 | 6890 | 6880 | 73 |
| 333 | 20231108 | 134400 | 2375389950 | 6880 | 6890 | 6890 | 6880 | 970 |
| 334 | 20231108 | 134300 | 2368709790 | 6890 | 6890 | 6890 | 6890 | 97 |
| 335 | 20231108 | 134200 | 2368041460 | 6900 | 6910 | 6910 | 6900 | 64 |
| 336 | 20231108 | 134100 | 2367599250 | 6920 | 6920 | 6920 | 6920 | 100 |
| 337 | 20231108 | 134000 | 2366907250 | 6920 | 6930 | 6930 | 6920 | 5 |
| 338 | 20231108 | 133900 | 2366872640 | 6900 | 6890 | 6940 | 6890 | 1206 |
| 339 | 20231108 | 133800 | 2358548080 | 6890 | 6890 | 6890 | 6890 | 0 |
| 340 | 20231108 | 133700 | 2358548080 | 6890 | 6890 | 6890 | 6890 | 923 |
| 341 | 20231108 | 133600 | 2352188610 | 6880 | 6890 | 6890 | 6880 | 433 |
| 342 | 20231108 | 133500 | 2349205250 | 6890 | 6880 | 6890 | 6880 | 488 |
| 343 | 20231108 | 133400 | 2345846180 | 6880 | 6880 | 6900 | 6860 | 5427 |
| 344 | 20231108 | 133300 | 2308566510 | 6880 | 6890 | 6950 | 6860 | 9361 |
| 345 | 20231108 | 133200 | 2244208190 | 6900 | 6900 | 6900 | 6880 | 3457 |
| 346 | 20231108 | 133100 | 2220395290 | 6900 | 6910 | 6910 | 6900 | 1835 |
| 347 | 20231108 | 133000 | 2207731060 | 6910 | 6910 | 6910 | 6910 | 100 |
| 348 | 20231108 | 132900 | 2207040060 | 6910 | 6920 | 6920 | 6900 | 2563 |
| 349 | 20231108 | 132800 | 2189331630 | 6920 | 6920 | 6920 | 6920 | 59 |
| 350 | 20231108 | 132700 | 2188923350 | 6930 | 6920 | 6930 | 6920 | 373 |
| 351 | 20231108 | 132600 | 2186342130 | 6910 | 6920 | 6920 | 6910 | 789 |
| 352 | 20231108 | 132500 | 2180882860 | 6930 | 6930 | 6930 | 6930 | 35 |
| 353 | 20231108 | 132400 | 2180640310 | 6920 | 6920 | 6920 | 6920 | 0 |
| 354 | 20231108 | 132300 | 2180640310 | 6920 | 6920 | 6930 | 6920 | 736 |
| 355 | 20231108 | 132200 | 2175546950 | 6930 | 6930 | 6930 | 6930 | 9 |
| 356 | 20231108 | 132100 | 2175484580 | 6930 | 6940 | 6940 | 6930 | 4 |
| 357 | 20231108 | 132000 | 2175456840 | 6930 | 6930 | 6930 | 6930 | 98 |
| 358 | 20231108 | 131900 | 2174777700 | 6920 | 6930 | 6930 | 6920 | 178 |
| 359 | 20231108 | 131800 | 2173544770 | 6930 | 6960 | 6960 | 6930 | 358 |
| 360 | 20231108 | 131700 | 2171060120 | 6930 | 6950 | 6950 | 6930 | 2000 |
| 361 | 20231108 | 131600 | 2157191800 | 6960 | 6960 | 6960 | 6950 | 72 |
| 362 | 20231108 | 131500 | 2156691290 | 6960 | 6950 | 6960 | 6950 | 74 |
| 363 | 20231108 | 131400 | 2156176260 | 6960 | 6960 | 6960 | 6960 | 20 |
| 364 | 20231108 | 131300 | 2156037060 | 6960 | 6960 | 6960 | 6950 | 217 |
| 365 | 20231108 | 131200 | 2154527760 | 6940 | 6940 | 6960 | 6940 | 5382 |
| 366 | 20231108 | 131100 | 2117167190 | 6940 | 6940 | 6940 | 6940 | 181 |
| 367 | 20231108 | 131000 | 2115911050 | 6940 | 6940 | 6940 | 6940 | 40 |
| 368 | 20231108 | 130900 | 2115633450 | 6950 | 6950 | 6950 | 6950 | 10 |
| 369 | 20231108 | 130800 | 2115563950 | 6940 | 6940 | 6940 | 6920 | 9010 |
| 370 | 20231108 | 130700 | 2053158940 | 6930 | 6930 | 6930 | 6930 | 61 |
| 371 | 20231108 | 130600 | 2052736210 | 6940 | 6940 | 6940 | 6940 | 10 |
| 372 | 20231108 | 130500 | 2052666810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 373 | 20231108 | 130400 | 2052666810 | 6940 | 6940 | 6940 | 6940 | 718 |
| 374 | 20231108 | 130300 | 2047683890 | 6940 | 6940 | 6940 | 6940 | 262 |
| 375 | 20231108 | 130200 | 2045865610 | 6940 | 6940 | 6940 | 6940 | 0 |
| 376 | 20231108 | 130100 | 2045865610 | 6940 | 6950 | 6950 | 6940 | 35 |
| 377 | 20231108 | 130000 | 2045622560 | 6940 | 6940 | 6940 | 6940 | 61 |
| 378 | 20231108 | 125900 | 2045199220 | 6950 | 6940 | 6950 | 6940 | 104 |
| 379 | 20231108 | 125800 | 2044477330 | 6940 | 6940 | 6940 | 6940 | 201 |
| 380 | 20231108 | 125700 | 2043082390 | 6950 | 6950 | 6950 | 6940 | 109 |
| 381 | 20231108 | 125600 | 2042325670 | 6950 | 6950 | 6950 | 6950 | 36 |
| 382 | 20231108 | 125500 | 2042075470 | 6940 | 6950 | 6950 | 6940 | 45 |
| 383 | 20231108 | 125400 | 2041762820 | 6960 | 6940 | 6970 | 6940 | 6181 |
| 384 | 20231108 | 125300 | 1998745110 | 6960 | 6960 | 6960 | 6960 | 23 |
| 385 | 20231108 | 125200 | 1998585030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 386 | 20231108 | 125100 | 1998585030 | 6940 | 6950 | 6950 | 6940 | 137 |
| 387 | 20231108 | 125000 | 1997633870 | 6950 | 6940 | 6950 | 6940 | 406 |
| 388 | 20231108 | 124900 | 1994812370 | 6940 | 6940 | 6940 | 6940 | 37 |
| 389 | 20231108 | 124800 | 1994555590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 390 | 20231108 | 124700 | 1994555590 | 6930 | 6940 | 6940 | 6930 | 116 |
| 391 | 20231108 | 124600 | 1993751260 | 6940 | 6940 | 6940 | 6940 | 0 |
| 392 | 20231108 | 124500 | 1993751260 | 6940 | 6940 | 6940 | 6940 | 53 |
| 393 | 20231108 | 124400 | 1993383440 | 6940 | 6940 | 6940 | 6930 | 168 |
| 394 | 20231108 | 124300 | 1992218130 | 6940 | 6940 | 6940 | 6940 | 1 |
| 395 | 20231108 | 124200 | 1992211190 | 6940 | 6940 | 6940 | 6940 | 103 |
| 396 | 20231108 | 124100 | 1991496370 | 6930 | 6930 | 6940 | 6930 | 474 |
| 397 | 20231108 | 124000 | 1988211430 | 6930 | 6940 | 6940 | 6930 | 1575 |
| 398 | 20231108 | 123900 | 1977281540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 399 | 20231108 | 123800 | 1977281540 | 6940 | 6950 | 6950 | 6940 | 1366 |
| 400 | 20231108 | 123700 | 1967787890 | 6950 | 6950 | 6950 | 6950 | 22 |
| 401 | 20231108 | 123600 | 1967634990 | 6940 | 6940 | 6940 | 6940 | 6 |
| 402 | 20231108 | 123500 | 1967593350 | 6940 | 6940 | 6940 | 6940 | 231 |
| 403 | 20231108 | 123400 | 1965990210 | 6940 | 6940 | 6940 | 6940 | 61 |
| 404 | 20231108 | 123300 | 1965566870 | 6950 | 6950 | 6950 | 6940 | 65 |
| 405 | 20231108 | 123200 | 1965115210 | 6960 | 6960 | 6960 | 6950 | 554 |
| 406 | 20231108 | 123100 | 1961260190 | 6950 | 6960 | 6960 | 6940 | 423 |
| 407 | 20231108 | 123000 | 1958320830 | 6960 | 6960 | 6960 | 6960 | 0 |
| 408 | 20231108 | 122900 | 1958320830 | 6960 | 6960 | 6960 | 6960 | 0 |
| 409 | 20231108 | 122800 | 1958320830 | 6960 | 6950 | 6960 | 6950 | 115 |
| 410 | 20231108 | 122700 | 1957521040 | 6950 | 6950 | 6950 | 6950 | 0 |
| 411 | 20231108 | 122600 | 1957521040 | 6950 | 6960 | 6960 | 6950 | 1131 |
| 412 | 20231108 | 122500 | 1949660390 | 6950 | 6970 | 6970 | 6950 | 378 |
| 413 | 20231108 | 122400 | 1947029250 | 6980 | 6980 | 6980 | 6970 | 504 |
| 414 | 20231108 | 122300 | 1943515670 | 6980 | 6970 | 6980 | 6970 | 941 |
| 415 | 20231108 | 122200 | 1936956720 | 6970 | 6960 | 6970 | 6960 | 82 |
| 416 | 20231108 | 122100 | 1936385800 | 6970 | 6990 | 6990 | 6970 | 2295 |
| 417 | 20231108 | 122000 | 1920352530 | 7000 | 6990 | 7000 | 6990 | 1247 |
| 418 | 20231108 | 121900 | 1911635080 | 6990 | 6980 | 6990 | 6970 | 2105 |
| 419 | 20231108 | 121800 | 1896924760 | 6980 | 6960 | 6990 | 6960 | 1357 |
| 420 | 20231108 | 121700 | 1887450630 | 6960 | 6960 | 6960 | 6960 | 9 |
| 421 | 20231108 | 121600 | 1887387990 | 6960 | 6970 | 6970 | 6960 | 227 |
| 422 | 20231108 | 121500 | 1885807830 | 6970 | 6960 | 6980 | 6960 | 232 |
| 423 | 20231108 | 121400 | 1884191110 | 6980 | 6960 | 6980 | 6950 | 691 |
| 424 | 20231108 | 121300 | 1879373740 | 6960 | 6960 | 6960 | 6960 | 18 |
| 425 | 20231108 | 121200 | 1879248460 | 6950 | 6960 | 6970 | 6950 | 105 |
| 426 | 20231108 | 121100 | 1878518230 | 6960 | 6960 | 6960 | 6960 | 46 |
| 427 | 20231108 | 121000 | 1878198070 | 6950 | 6950 | 6950 | 6950 | 131 |
| 428 | 20231108 | 120900 | 1877287620 | 6960 | 6950 | 6960 | 6950 | 84 |
| 429 | 20231108 | 120800 | 1876703590 | 6950 | 6950 | 6950 | 6950 | 47 |
| 430 | 20231108 | 120700 | 1876376940 | 6960 | 6960 | 6960 | 6960 | 70 |
| 431 | 20231108 | 120600 | 1875889740 | 6970 | 6960 | 6970 | 6960 | 151 |
| 432 | 20231108 | 120500 | 1874838080 | 6950 | 6960 | 6970 | 6950 | 437 |
| 433 | 20231108 | 120400 | 1871796350 | 6960 | 6960 | 6960 | 6960 | 90 |
| 434 | 20231108 | 120300 | 1871169950 | 6950 | 6970 | 6970 | 6950 | 14 |
| 435 | 20231108 | 120200 | 1871072390 | 6960 | 6960 | 6970 | 6960 | 199 |
| 436 | 20231108 | 120100 | 1869686530 | 6970 | 6960 | 6970 | 6960 | 260 |
| 437 | 20231108 | 120000 | 1867874810 | 6960 | 6950 | 6960 | 6950 | 308 |
| 438 | 20231108 | 115900 | 1865733580 | 6950 | 6950 | 6950 | 6950 | 107 |
| 439 | 20231108 | 115800 | 1864989930 | 6940 | 6940 | 6940 | 6940 | 356 |
| 440 | 20231108 | 115700 | 1862519290 | 6940 | 6940 | 6940 | 6940 | 52 |
| 441 | 20231108 | 115600 | 1862158410 | 6930 | 6930 | 6930 | 6930 | 61 |
| 442 | 20231108 | 115500 | 1861735680 | 6940 | 6940 | 6940 | 6940 | 285 |
| 443 | 20231108 | 115400 | 1859757780 | 6940 | 6940 | 6940 | 6930 | 71 |
| 444 | 20231108 | 115300 | 1859265170 | 6930 | 6930 | 6930 | 6930 | 61 |
| 445 | 20231108 | 115200 | 1858842440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 446 | 20231108 | 115100 | 1858842440 | 6940 | 6940 | 6940 | 6940 | 0 |
| 447 | 20231108 | 115000 | 1858842440 | 6940 | 6930 | 6940 | 6930 | 556 |
| 448 | 20231108 | 114900 | 1854989330 | 6930 | 6930 | 6940 | 6930 | 1442 |
| 449 | 20231108 | 114800 | 1844994590 | 6920 | 6920 | 6920 | 6920 | 149 |
| 450 | 20231108 | 114700 | 1843963510 | 6920 | 6930 | 6930 | 6920 | 432 |
| 451 | 20231108 | 114600 | 1840971540 | 6930 | 6950 | 6950 | 6930 | 1565 |
| 452 | 20231108 | 114500 | 1830116760 | 6950 | 6930 | 6950 | 6930 | 125 |
| 453 | 20231108 | 114400 | 1829250490 | 6940 | 6930 | 6940 | 6930 | 331 |
| 454 | 20231108 | 114300 | 1826956550 | 6930 | 6930 | 6930 | 6920 | 1170 |
| 455 | 20231108 | 114200 | 1818849070 | 6930 | 6920 | 6930 | 6920 | 156 |
| 456 | 20231108 | 114100 | 1817768570 | 6920 | 6920 | 6920 | 6920 | 56 |
| 457 | 20231108 | 114000 | 1817381050 | 6920 | 6910 | 6920 | 6910 | 224 |
| 458 | 20231108 | 113900 | 1815831960 | 6920 | 6900 | 6920 | 6900 | 1305 |
| 459 | 20231108 | 113800 | 1806820050 | 6930 | 6930 | 6930 | 6900 | 2281 |
| 460 | 20231108 | 113700 | 1791040850 | 6940 | 6930 | 6940 | 6930 | 87 |
| 461 | 20231108 | 113600 | 1790437680 | 6950 | 6940 | 6950 | 6940 | 1241 |
| 462 | 20231108 | 113500 | 1781824970 | 6930 | 6930 | 6930 | 6930 | 0 |
| 463 | 20231108 | 113400 | 1781824970 | 6930 | 6930 | 6930 | 6930 | 0 |
| 464 | 20231108 | 113300 | 1781824970 | 6930 | 6940 | 6940 | 6930 | 90 |
| 465 | 20231108 | 113200 | 1781200990 | 6940 | 6940 | 6940 | 6940 | 2 |
| 466 | 20231108 | 113100 | 1781187110 | 6930 | 6930 | 6930 | 6930 | 181 |
| 467 | 20231108 | 113000 | 1779932780 | 6920 | 6920 | 6930 | 6920 | 689 |
| 468 | 20231108 | 112900 | 1775164110 | 6920 | 6920 | 6920 | 6920 | 285 |
| 469 | 20231108 | 112800 | 1773191910 | 6900 | 6900 | 6900 | 6900 | 426 |
| 470 | 20231108 | 112700 | 1770252510 | 6900 | 6910 | 6910 | 6900 | 62 |
| 471 | 20231108 | 112600 | 1769824100 | 6920 | 6930 | 6930 | 6920 | 53 |
| 472 | 20231108 | 112500 | 1769457330 | 6910 | 6900 | 6920 | 6900 | 2234 |
| 473 | 20231108 | 112400 | 1754028130 | 6920 | 6920 | 6920 | 6900 | 940 |
| 474 | 20231108 | 112300 | 1747532280 | 6930 | 6930 | 6930 | 6930 | 10 |
| 475 | 20231108 | 112200 | 1747462980 | 6930 | 6940 | 6940 | 6920 | 500 |
| 476 | 20231108 | 112100 | 1743996680 | 6940 | 6930 | 6940 | 6930 | 261 |
| 477 | 20231108 | 112000 | 1742185950 | 6940 | 6940 | 6940 | 6940 | 12 |
| 478 | 20231108 | 111900 | 1742102670 | 6940 | 6920 | 6940 | 6920 | 369 |
| 479 | 20231108 | 111800 | 1739548040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 480 | 20231108 | 111700 | 1739548040 | 6940 | 6940 | 6940 | 6940 | 163 |
| 481 | 20231108 | 111600 | 1738416820 | 6940 | 6930 | 6940 | 6930 | 100 |
| 482 | 20231108 | 111500 | 1737723790 | 6940 | 6930 | 6940 | 6930 | 204 |
| 483 | 20231108 | 111400 | 1736309840 | 6940 | 6940 | 6940 | 6940 | 90 |
| 484 | 20231108 | 111300 | 1735685240 | 6930 | 6940 | 6950 | 6930 | 1731 |
| 485 | 20231108 | 111200 | 1723686150 | 6930 | 6930 | 6930 | 6930 | 1 |
| 486 | 20231108 | 111100 | 1723679220 | 6930 | 6940 | 6940 | 6930 | 1232 |
| 487 | 20231108 | 111000 | 1715141390 | 6940 | 6940 | 6940 | 6940 | 8 |
| 488 | 20231108 | 110900 | 1715085870 | 6940 | 6940 | 6940 | 6940 | 16 |
| 489 | 20231108 | 110800 | 1714974830 | 6940 | 6960 | 6960 | 6940 | 920 |
| 490 | 20231108 | 110700 | 1708581140 | 6960 | 6990 | 6990 | 6960 | 3932 |
| 491 | 20231108 | 110600 | 1681107130 | 6950 | 6940 | 6960 | 6940 | 2578 |
| 492 | 20231108 | 110500 | 1663186170 | 6940 | 6930 | 6940 | 6930 | 459 |
| 493 | 20231108 | 110400 | 1660002370 | 6920 | 6940 | 6940 | 6920 | 5807 |
| 494 | 20231108 | 110300 | 1619790000 | 6950 | 6950 | 6950 | 6950 | 401 |
| 495 | 20231108 | 110200 | 1617003050 | 6960 | 6950 | 6960 | 6950 | 1409 |
| 496 | 20231108 | 110100 | 1607210000 | 6950 | 6960 | 6960 | 6950 | 1314 |
| 497 | 20231108 | 110000 | 1598071180 | 6960 | 6990 | 7000 | 6960 | 2746 |
| 498 | 20231108 | 105900 | 1578906770 | 6990 | 6990 | 7000 | 6990 | 3871 |
| 499 | 20231108 | 105800 | 1551844780 | 6990 | 6980 | 6990 | 6980 | 1479 |
| 500 | 20231108 | 105700 | 1541520140 | 6990 | 6980 | 6990 | 6970 | 4662 |
| 501 | 20231108 | 105600 | 1508973020 | 6970 | 6970 | 6970 | 6970 | 805 |
| 502 | 20231108 | 105500 | 1503362170 | 6980 | 6960 | 6980 | 6960 | 1225 |
| 503 | 20231108 | 105400 | 1494833920 | 6970 | 6970 | 6980 | 6970 | 927 |
| 504 | 20231108 | 105300 | 1488372670 | 6970 | 6940 | 6970 | 6940 | 4493 |
| 505 | 20231108 | 105200 | 1457078180 | 6940 | 6950 | 6950 | 6940 | 793 |
| 506 | 20231108 | 105100 | 1451574210 | 6940 | 6940 | 6940 | 6940 | 111 |
| 507 | 20231108 | 105000 | 1450803870 | 6940 | 6940 | 6940 | 6930 | 1586 |
| 508 | 20231108 | 104900 | 1439797270 | 6940 | 6930 | 6940 | 6930 | 1783 |
| 509 | 20231108 | 104800 | 1427435730 | 6920 | 6910 | 6920 | 6910 | 224 |
| 510 | 20231108 | 104700 | 1425886150 | 6910 | 6910 | 6910 | 6910 | 30 |
| 511 | 20231108 | 104600 | 1425678850 | 6910 | 6910 | 6910 | 6910 | 1469 |
| 512 | 20231108 | 104500 | 1415528060 | 6910 | 6930 | 6930 | 6900 | 1233 |
| 513 | 20231108 | 104400 | 1407012200 | 6930 | 6910 | 6930 | 6910 | 332 |
| 514 | 20231108 | 104300 | 1404712420 | 6910 | 6910 | 6910 | 6910 | 97 |
| 515 | 20231108 | 104200 | 1404042150 | 6910 | 6910 | 6910 | 6910 | 2 |
| 516 | 20231108 | 104100 | 1404028330 | 6910 | 6910 | 6910 | 6910 | 133 |
| 517 | 20231108 | 104000 | 1403109300 | 6900 | 6900 | 6900 | 6890 | 1932 |
| 518 | 20231108 | 103900 | 1389784000 | 6900 | 6910 | 6910 | 6900 | 117 |
| 519 | 20231108 | 103800 | 1388976190 | 6910 | 6910 | 6910 | 6910 | 0 |
| 520 | 20231108 | 103700 | 1388976190 | 6910 | 6910 | 6910 | 6910 | 0 |
| 521 | 20231108 | 103600 | 1388976190 | 6910 | 6900 | 6910 | 6900 | 229 |
| 522 | 20231108 | 103500 | 1387394420 | 6910 | 6910 | 6910 | 6910 | 109 |
| 523 | 20231108 | 103400 | 1386641230 | 6910 | 6910 | 6910 | 6910 | 841 |
| 524 | 20231108 | 103300 | 1380829920 | 6900 | 6900 | 6900 | 6900 | 0 |
| 525 | 20231108 | 103200 | 1380829920 | 6900 | 6920 | 6920 | 6900 | 2881 |
| 526 | 20231108 | 103100 | 1360902170 | 6930 | 6930 | 6930 | 6920 | 318 |
| 527 | 20231108 | 103000 | 1358698630 | 6930 | 6930 | 6940 | 6920 | 337 |
| 528 | 20231108 | 102900 | 1356363140 | 6920 | 6920 | 6940 | 6920 | 1370 |
| 529 | 20231108 | 102800 | 1346872220 | 6920 | 6920 | 6920 | 6920 | 150 |
| 530 | 20231108 | 102700 | 1345834220 | 6910 | 6910 | 6910 | 6910 | 597 |
| 531 | 20231108 | 102600 | 1341708950 | 6910 | 6910 | 6910 | 6900 | 880 |
| 532 | 20231108 | 102500 | 1335628770 | 6900 | 6910 | 6910 | 6900 | 360 |
| 533 | 20231108 | 102400 | 1333143670 | 6910 | 6890 | 6910 | 6890 | 2624 |
| 534 | 20231108 | 102300 | 1315032480 | 6880 | 6880 | 6880 | 6880 | 197 |
| 535 | 20231108 | 102200 | 1313677120 | 6870 | 6870 | 6870 | 6870 | 76 |
| 536 | 20231108 | 102100 | 1313155000 | 6870 | 6890 | 6900 | 6870 | 1218 |
| 537 | 20231108 | 102000 | 1304767990 | 6900 | 6910 | 6910 | 6900 | 454 |
| 538 | 20231108 | 101900 | 1301635370 | 6910 | 6900 | 6910 | 6900 | 96 |
| 539 | 20231108 | 101800 | 1300972630 | 6900 | 6900 | 6900 | 6900 | 120 |
| 540 | 20231108 | 101700 | 1300144630 | 6900 | 6880 | 6900 | 6880 | 453 |
| 541 | 20231108 | 101600 | 1297022980 | 6880 | 6880 | 6880 | 6880 | 19 |
| 542 | 20231108 | 101500 | 1296892260 | 6880 | 6870 | 6880 | 6870 | 3272 |
| 543 | 20231108 | 101400 | 1274381020 | 6870 | 6870 | 6870 | 6870 | 0 |
| 544 | 20231108 | 101300 | 1274381020 | 6870 | 6890 | 6890 | 6870 | 449 |
| 545 | 20231108 | 101200 | 1271291890 | 6890 | 6900 | 6900 | 6890 | 3000 |
| 546 | 20231108 | 101100 | 1250615370 | 6900 | 6900 | 6900 | 6890 | 1005 |
| 547 | 20231108 | 101000 | 1243680920 | 6910 | 6920 | 6930 | 6910 | 1982 |
| 548 | 20231108 | 100900 | 1229960390 | 6930 | 6910 | 6930 | 6910 | 2652 |
| 549 | 20231108 | 100800 | 1211622410 | 6900 | 6890 | 6900 | 6890 | 1480 |
| 550 | 20231108 | 100700 | 1201415500 | 6890 | 6870 | 6890 | 6870 | 192 |
| 551 | 20231108 | 100600 | 1200095140 | 6880 | 6900 | 6900 | 6880 | 606 |
| 552 | 20231108 | 100500 | 1195919120 | 6900 | 6890 | 6900 | 6890 | 257 |
| 553 | 20231108 | 100400 | 1194147710 | 6890 | 6890 | 6890 | 6890 | 47 |
| 554 | 20231108 | 100300 | 1193823880 | 6890 | 6880 | 6890 | 6880 | 88 |
| 555 | 20231108 | 100200 | 1193218120 | 6860 | 6860 | 6860 | 6860 | 0 |
| 556 | 20231108 | 100100 | 1193218120 | 6860 | 6840 | 6860 | 6840 | 2320 |
| 557 | 20231108 | 100000 | 1177312250 | 6840 | 6850 | 6850 | 6830 | 450 |
| 558 | 20231108 | 095900 | 1174233090 | 6810 | 6850 | 6850 | 6810 | 5000 |
| 559 | 20231108 | 095800 | 1140093960 | 6850 | 6850 | 6850 | 6850 | 200 |
| 560 | 20231108 | 095700 | 1138723960 | 6850 | 6860 | 6860 | 6850 | 813 |
| 561 | 20231108 | 095600 | 1133147410 | 6860 | 6860 | 6860 | 6860 | 0 |
| 562 | 20231108 | 095500 | 1133147410 | 6860 | 6860 | 6860 | 6860 | 390 |
| 563 | 20231108 | 095400 | 1130472010 | 6860 | 6860 | 6860 | 6860 | 354 |
| 564 | 20231108 | 095300 | 1128043570 | 6860 | 6860 | 6860 | 6860 | 10 |
| 565 | 20231108 | 095200 | 1127974970 | 6880 | 6880 | 6880 | 6880 | 508 |
| 566 | 20231108 | 095100 | 1124479930 | 6890 | 6900 | 6900 | 6850 | 3180 |
| 567 | 20231108 | 095000 | 1102629330 | 6900 | 6900 | 6900 | 6900 | 50 |
| 568 | 20231108 | 094900 | 1102284330 | 6910 | 6910 | 6910 | 6900 | 2895 |
| 569 | 20231108 | 094800 | 1082306450 | 6910 | 6920 | 6920 | 6910 | 1374 |
| 570 | 20231108 | 094700 | 1072807640 | 6920 | 6910 | 6930 | 6910 | 4651 |
| 571 | 20231108 | 094600 | 1040623590 | 6910 | 6900 | 6910 | 6890 | 490 |
| 572 | 20231108 | 094500 | 1037241240 | 6910 | 6900 | 6910 | 6900 | 1655 |
| 573 | 20231108 | 094400 | 1025812360 | 6900 | 6870 | 6900 | 6870 | 2383 |
| 574 | 20231108 | 094300 | 1009404120 | 6870 | 6860 | 6870 | 6860 | 280 |
| 575 | 20231108 | 094200 | 1007480820 | 6870 | 6830 | 6870 | 6830 | 30484 |
| 576 | 20231108 | 094100 | 798946000 | 6820 | 6820 | 6840 | 6820 | 1149 |
| 577 | 20231108 | 094000 | 791104580 | 6820 | 6810 | 6820 | 6810 | 533 |
| 578 | 20231108 | 093900 | 787473560 | 6810 | 6800 | 6810 | 6800 | 2799 |
| 579 | 20231108 | 093800 | 768440340 | 6810 | 6810 | 6810 | 6810 | 1145 |
| 580 | 20231108 | 093700 | 760642890 | 6800 | 6800 | 6800 | 6790 | 1618 |
| 581 | 20231108 | 093600 | 749640630 | 6800 | 6810 | 6810 | 6800 | 3657 |
| 582 | 20231108 | 093500 | 724768420 | 6810 | 6800 | 6810 | 6800 | 1080 |
| 583 | 20231108 | 093400 | 717422030 | 6790 | 6790 | 6800 | 6790 | 2634 |
| 584 | 20231108 | 093300 | 699531830 | 6790 | 6820 | 6820 | 6790 | 3614 |
| 585 | 20231108 | 093200 | 674942920 | 6830 | 6830 | 6830 | 6830 | 1 |
| 586 | 20231108 | 093100 | 674936090 | 6830 | 6850 | 6850 | 6830 | 473 |
| 587 | 20231108 | 093000 | 671702430 | 6840 | 6850 | 6850 | 6840 | 11 |
| 588 | 20231108 | 092900 | 671627110 | 6850 | 6830 | 6850 | 6820 | 7563 |
| 589 | 20231108 | 092800 | 620026660 | 6820 | 6820 | 6830 | 6820 | 4247 |
| 590 | 20231108 | 092700 | 591059420 | 6820 | 6820 | 6820 | 6810 | 16524 |
| 591 | 20231108 | 092600 | 478369860 | 6820 | 6820 | 6820 | 6810 | 90 |
| 592 | 20231108 | 092500 | 477756630 | 6820 | 6810 | 6820 | 6810 | 1887 |
| 593 | 20231108 | 092400 | 464901100 | 6810 | 6820 | 6820 | 6810 | 514 |
| 594 | 20231108 | 092300 | 461400120 | 6810 | 6830 | 6830 | 6810 | 819 |
| 595 | 20231108 | 092200 | 455819140 | 6830 | 6810 | 6830 | 6810 | 5117 |
| 596 | 20231108 | 092100 | 420897000 | 6810 | 6810 | 6810 | 6780 | 13702 |
| 597 | 20231108 | 092000 | 327729630 | 6800 | 6850 | 6850 | 6800 | 3774 |
| 598 | 20231108 | 091900 | 301981240 | 6840 | 6840 | 6840 | 6840 | 305 |
| 599 | 20231108 | 091800 | 299895040 | 6840 | 6850 | 6850 | 6840 | 101 |
| 600 | 20231108 | 091700 | 299203800 | 6850 | 6850 | 6850 | 6850 | 27 |
| 601 | 20231108 | 091600 | 299018850 | 6850 | 6840 | 6850 | 6840 | 250 |
| 602 | 20231108 | 091500 | 297306850 | 6840 | 6840 | 6840 | 6840 | 1273 |
| 603 | 20231108 | 091400 | 288599530 | 6830 | 6870 | 6870 | 6830 | 305 |
| 604 | 20231108 | 091300 | 286508250 | 6870 | 6830 | 6880 | 6820 | 1742 |
| 605 | 20231108 | 091200 | 274602240 | 6820 | 6850 | 6850 | 6820 | 1876 |
| 606 | 20231108 | 091100 | 261775670 | 6850 | 6900 | 6900 | 6850 | 3443 |
| 607 | 20231108 | 091000 | 238105770 | 6890 | 6890 | 6900 | 6890 | 2610 |
| 608 | 20231108 | 090900 | 220121470 | 6890 | 6910 | 6920 | 6890 | 2690 |
| 609 | 20231108 | 090800 | 201542810 | 6920 | 6870 | 6920 | 6870 | 5067 |
| 610 | 20231108 | 090700 | 166630440 | 6870 | 6890 | 6900 | 6870 | 5011 |
| 611 | 20231108 | 090600 | 132153520 | 6890 | 6890 | 6890 | 6870 | 3346 |
| 612 | 20231108 | 090500 | 109125670 | 6890 | 6880 | 6910 | 6880 | 690 |
| 613 | 20231108 | 090400 | 104362600 | 6880 | 6880 | 6910 | 6870 | 2746 |
| 614 | 20231108 | 090300 | 85431260 | 6900 | 6890 | 6900 | 6890 | 824 |
| 615 | 20231108 | 090200 | 79748780 | 6880 | 6910 | 6910 | 6880 | 2756 |
| 616 | 20231108 | 090100 | 60726930 | 6910 | 6880 | 6920 | 6880 | 2668 |
| 617 | 20231108 | 090000 | 42304720 | 6880 | 6840 | 6920 | 6840 | 6172 |