31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 11463 |
| 3 | 20231107 | 192000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 4 | 20231107 | 191900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 5 | 20231107 | 191800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 6 | 20231107 | 191700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 7 | 20231107 | 191600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 8 | 20231107 | 191500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 9 | 20231107 | 191400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 10 | 20231107 | 191300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 11 | 20231107 | 191200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 12 | 20231107 | 191100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 13 | 20231107 | 191000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 14 | 20231107 | 190900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 15 | 20231107 | 190800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 16 | 20231107 | 190700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 17 | 20231107 | 190600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 18 | 20231107 | 190500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 19 | 20231107 | 190400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 20 | 20231107 | 190300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 21 | 20231107 | 190200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 22 | 20231107 | 190100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 23 | 20231107 | 190000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 24 | 20231107 | 185900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 25 | 20231107 | 185800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 26 | 20231107 | 185700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 27 | 20231107 | 185600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 28 | 20231107 | 185500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 29 | 20231107 | 185400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 30 | 20231107 | 185300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 31 | 20231107 | 185200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 32 | 20231107 | 185100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 11463 |
| 33 | 20231107 | 185000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 34 | 20231107 | 184900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 35 | 20231107 | 184800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 36 | 20231107 | 184700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 37 | 20231107 | 184600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 38 | 20231107 | 184500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 39 | 20231107 | 184400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 40 | 20231107 | 184300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 41 | 20231107 | 184200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 42 | 20231107 | 184100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 43 | 20231107 | 184000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 44 | 20231107 | 183900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 45 | 20231107 | 183800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 46 | 20231107 | 183700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 47 | 20231107 | 183600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 48 | 20231107 | 183500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 49 | 20231107 | 183400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 50 | 20231107 | 183300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 51 | 20231107 | 183200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 52 | 20231107 | 183100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 53 | 20231107 | 183000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 54 | 20231107 | 182900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 55 | 20231107 | 182800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 56 | 20231107 | 182700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 57 | 20231107 | 182600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 58 | 20231107 | 182500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 59 | 20231107 | 182400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 60 | 20231107 | 182300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 61 | 20231107 | 182200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 62 | 20231107 | 182100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 11463 |
| 63 | 20231107 | 182000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 64 | 20231107 | 181900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 65 | 20231107 | 181800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 66 | 20231107 | 181700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 67 | 20231107 | 181600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 68 | 20231107 | 181500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 69 | 20231107 | 181400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 70 | 20231107 | 181300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 71 | 20231107 | 181200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 72 | 20231107 | 181100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 73 | 20231107 | 181000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 74 | 20231107 | 180900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 75 | 20231107 | 180800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 76 | 20231107 | 180700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 77 | 20231107 | 180600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 78 | 20231107 | 180500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 79 | 20231107 | 180400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 80 | 20231107 | 180300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 81 | 20231107 | 180200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 82 | 20231107 | 180100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 83 | 20231107 | 180000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 84 | 20231107 | 175900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 85 | 20231107 | 175800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 86 | 20231107 | 175700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 87 | 20231107 | 175600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 88 | 20231107 | 175500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 89 | 20231107 | 175400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 90 | 20231107 | 175300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 91 | 20231107 | 175200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 92 | 20231107 | 175100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 11463 |
| 93 | 20231107 | 175000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 94 | 20231107 | 174900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 95 | 20231107 | 174800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 96 | 20231107 | 174700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 97 | 20231107 | 174600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 98 | 20231107 | 174500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 99 | 20231107 | 174400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 100 | 20231107 | 174300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 101 | 20231107 | 174200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 102 | 20231107 | 174100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 103 | 20231107 | 174000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 104 | 20231107 | 173900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 105 | 20231107 | 173800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 106 | 20231107 | 173700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 107 | 20231107 | 173600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 108 | 20231107 | 173500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 109 | 20231107 | 173400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 110 | 20231107 | 173300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 111 | 20231107 | 173200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 112 | 20231107 | 173100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 113 | 20231107 | 173000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 114 | 20231107 | 172900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 115 | 20231107 | 172800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 116 | 20231107 | 172700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 117 | 20231107 | 172600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 118 | 20231107 | 172500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 119 | 20231107 | 172400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 120 | 20231107 | 172300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 121 | 20231107 | 172200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 122 | 20231107 | 172100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 11463 |
| 123 | 20231107 | 172000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 124 | 20231107 | 171900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 125 | 20231107 | 171800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 126 | 20231107 | 171700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 127 | 20231107 | 171600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 128 | 20231107 | 171500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 129 | 20231107 | 171400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 130 | 20231107 | 171300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 131 | 20231107 | 171200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 132 | 20231107 | 171100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 133 | 20231107 | 171000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 134 | 20231107 | 170900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 135 | 20231107 | 170800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 136 | 20231107 | 170700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 137 | 20231107 | 170600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 138 | 20231107 | 170500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 139 | 20231107 | 170400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 140 | 20231107 | 170300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 141 | 20231107 | 170200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 142 | 20231107 | 170100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 143 | 20231107 | 170000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 144 | 20231107 | 165900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 145 | 20231107 | 165800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 146 | 20231107 | 165700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 147 | 20231107 | 165600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 148 | 20231107 | 165500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 149 | 20231107 | 165400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 150 | 20231107 | 165300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 151 | 20231107 | 165200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 152 | 20231107 | 165100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 11463 |
| 153 | 20231107 | 165000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 154 | 20231107 | 164900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 155 | 20231107 | 164800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 156 | 20231107 | 164700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 157 | 20231107 | 164600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 158 | 20231107 | 164500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 159 | 20231107 | 164400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 160 | 20231107 | 164300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 161 | 20231107 | 164200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 162 | 20231107 | 164100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 163 | 20231107 | 164000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 164 | 20231107 | 163900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 165 | 20231107 | 163800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 166 | 20231107 | 163700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 167 | 20231107 | 163600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 168 | 20231107 | 163500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 169 | 20231107 | 163400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 170 | 20231107 | 163300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 171 | 20231107 | 163200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 172 | 20231107 | 163100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 173 | 20231107 | 163000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 174 | 20231107 | 162900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 175 | 20231107 | 162800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 176 | 20231107 | 162700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 177 | 20231107 | 162600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 178 | 20231107 | 162500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 179 | 20231107 | 162400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 180 | 20231107 | 162300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 181 | 20231107 | 162200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 182 | 20231107 | 162100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 11463 |
| 183 | 20231107 | 162000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 184 | 20231107 | 161900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 185 | 20231107 | 161800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 186 | 20231107 | 161700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 187 | 20231107 | 161600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 188 | 20231107 | 161500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 189 | 20231107 | 161400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 190 | 20231107 | 161300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 191 | 20231107 | 161200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 192 | 20231107 | 161100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 193 | 20231107 | 161000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 194 | 20231107 | 160900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 195 | 20231107 | 160800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 196 | 20231107 | 160700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 197 | 20231107 | 160600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 198 | 20231107 | 160500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 199 | 20231107 | 160400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 200 | 20231107 | 160300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 201 | 20231107 | 160200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 202 | 20231107 | 160100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 203 | 20231107 | 160000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 204 | 20231107 | 155900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 205 | 20231107 | 155800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 206 | 20231107 | 155700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 207 | 20231107 | 155600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 208 | 20231107 | 155500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 209 | 20231107 | 155400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 210 | 20231107 | 155300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 211 | 20231107 | 155200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 212 | 20231107 | 155100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 11463 |
| 213 | 20231107 | 155000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 214 | 20231107 | 154900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 215 | 20231107 | 154800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 216 | 20231107 | 154700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 217 | 20231107 | 154600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 218 | 20231107 | 154500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 219 | 20231107 | 154400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 220 | 20231107 | 154300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 221 | 20231107 | 154200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 222 | 20231107 | 154100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 223 | 20231107 | 154000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 224 | 20231107 | 153900 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 225 | 20231107 | 153800 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 226 | 20231107 | 153700 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 227 | 20231107 | 153600 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 228 | 20231107 | 153500 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 229 | 20231107 | 153400 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 230 | 20231107 | 153300 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 231 | 20231107 | 153200 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 232 | 20231107 | 153100 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 0 |
| 233 | 20231107 | 153000 | 4275889840 | 6230 | 6230 | 6230 | 6230 | 11463 |
| 234 | 20231107 | 152900 | 4204475350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 235 | 20231107 | 152800 | 4204475350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 236 | 20231107 | 152700 | 4204475350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 237 | 20231107 | 152600 | 4204475350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 238 | 20231107 | 152500 | 4204475350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 239 | 20231107 | 152400 | 4204475350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 240 | 20231107 | 152300 | 4204475350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 241 | 20231107 | 152200 | 4204475350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 242 | 20231107 | 152100 | 4204475350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 243 | 20231107 | 152000 | 4204475350 | 6280 | 6280 | 6280 | 6280 | 0 |
| 244 | 20231107 | 151900 | 4204475350 | 6280 | 6270 | 6280 | 6270 | 298 |
| 245 | 20231107 | 151800 | 4202606210 | 6260 | 6270 | 6270 | 6250 | 2364 |
| 246 | 20231107 | 151700 | 4187807180 | 6270 | 6270 | 6270 | 6260 | 1617 |
| 247 | 20231107 | 151600 | 4177674820 | 6270 | 6280 | 6290 | 6270 | 2348 |
| 248 | 20231107 | 151500 | 4162938930 | 6280 | 6300 | 6300 | 6280 | 5436 |
| 249 | 20231107 | 151400 | 4128748970 | 6290 | 6290 | 6300 | 6290 | 711 |
| 250 | 20231107 | 151300 | 4124274520 | 6300 | 6300 | 6300 | 6290 | 1389 |
| 251 | 20231107 | 151200 | 4115537200 | 6290 | 6280 | 6300 | 6280 | 1416 |
| 252 | 20231107 | 151100 | 4106627240 | 6300 | 6320 | 6320 | 6290 | 2945 |
| 253 | 20231107 | 151000 | 4088044250 | 6320 | 6340 | 6340 | 6280 | 5854 |
| 254 | 20231107 | 150900 | 4051185710 | 6340 | 6230 | 6350 | 6230 | 36440 |
| 255 | 20231107 | 150800 | 3820739920 | 6250 | 6260 | 6270 | 6230 | 10360 |
| 256 | 20231107 | 150700 | 3756030800 | 6270 | 6290 | 6290 | 6260 | 2367 |
| 257 | 20231107 | 150600 | 3741191520 | 6290 | 6300 | 6300 | 6280 | 12925 |
| 258 | 20231107 | 150500 | 3659897700 | 6310 | 6290 | 6310 | 6290 | 2678 |
| 259 | 20231107 | 150400 | 3643021050 | 6300 | 6290 | 6300 | 6290 | 755 |
| 260 | 20231107 | 150300 | 3638271980 | 6290 | 6290 | 6300 | 6280 | 2318 |
| 261 | 20231107 | 150200 | 3623691940 | 6290 | 6300 | 6300 | 6290 | 2303 |
| 262 | 20231107 | 150100 | 3609199180 | 6290 | 6310 | 6320 | 6290 | 581 |
| 263 | 20231107 | 150000 | 3605538560 | 6310 | 6310 | 6320 | 6290 | 2882 |
| 264 | 20231107 | 145900 | 3587333870 | 6310 | 6330 | 6330 | 6290 | 3682 |
| 265 | 20231107 | 145800 | 3564081780 | 6330 | 6320 | 6330 | 6320 | 3119 |
| 266 | 20231107 | 145700 | 3544369660 | 6320 | 6320 | 6330 | 6320 | 3213 |
| 267 | 20231107 | 145600 | 3524062930 | 6310 | 6290 | 6320 | 6280 | 2630 |
| 268 | 20231107 | 145500 | 3507514820 | 6290 | 6260 | 6290 | 6260 | 4913 |
| 269 | 20231107 | 145400 | 3476679650 | 6270 | 6300 | 6300 | 6270 | 4055 |
| 270 | 20231107 | 145300 | 3451167270 | 6300 | 6310 | 6340 | 6300 | 19613 |
| 271 | 20231107 | 145200 | 3327194260 | 6310 | 6290 | 6310 | 6290 | 8047 |
| 272 | 20231107 | 145100 | 3276512890 | 6290 | 6280 | 6290 | 6270 | 6550 |
| 273 | 20231107 | 145000 | 3235334800 | 6270 | 6250 | 6280 | 6250 | 3063 |
| 274 | 20231107 | 144900 | 3216126560 | 6260 | 6240 | 6260 | 6230 | 2095 |
| 275 | 20231107 | 144800 | 3203058370 | 6260 | 6260 | 6270 | 6240 | 1830 |
| 276 | 20231107 | 144700 | 3191610510 | 6260 | 6280 | 6280 | 6240 | 1521 |
| 277 | 20231107 | 144600 | 3182096600 | 6260 | 6280 | 6280 | 6260 | 2237 |
| 278 | 20231107 | 144500 | 3168070640 | 6280 | 6280 | 6300 | 6280 | 7394 |
| 279 | 20231107 | 144400 | 3121543920 | 6280 | 6250 | 6280 | 6240 | 10200 |
| 280 | 20231107 | 144300 | 3057649850 | 6250 | 6230 | 6250 | 6210 | 4113 |
| 281 | 20231107 | 144200 | 3031990090 | 6230 | 6220 | 6230 | 6220 | 4414 |
| 282 | 20231107 | 144100 | 3004523890 | 6220 | 6200 | 6220 | 6180 | 5861 |
| 283 | 20231107 | 144000 | 2968132560 | 6200 | 6210 | 6210 | 6170 | 414 |
| 284 | 20231107 | 143900 | 2965562360 | 6210 | 6200 | 6220 | 6200 | 147 |
| 285 | 20231107 | 143800 | 2964649960 | 6200 | 6160 | 6220 | 6160 | 13612 |
| 286 | 20231107 | 143700 | 2880476350 | 6160 | 6170 | 6180 | 6160 | 117 |
| 287 | 20231107 | 143600 | 2879753450 | 6180 | 6170 | 6180 | 6170 | 1636 |
| 288 | 20231107 | 143500 | 2869659320 | 6170 | 6170 | 6170 | 6170 | 0 |
| 289 | 20231107 | 143400 | 2869659320 | 6170 | 6140 | 6170 | 6140 | 602 |
| 290 | 20231107 | 143300 | 2865963010 | 6170 | 6170 | 6170 | 6140 | 18 |
| 291 | 20231107 | 143200 | 2865852010 | 6180 | 6180 | 6180 | 6180 | 0 |
| 292 | 20231107 | 143100 | 2865852010 | 6180 | 6180 | 6180 | 6180 | 0 |
| 293 | 20231107 | 143000 | 2865852010 | 6180 | 6140 | 6180 | 6140 | 4817 |
| 294 | 20231107 | 142900 | 2836166930 | 6140 | 6150 | 6150 | 6140 | 1873 |
| 295 | 20231107 | 142800 | 2824657530 | 6170 | 6160 | 6170 | 6160 | 10 |
| 296 | 20231107 | 142700 | 2824595840 | 6150 | 6150 | 6150 | 6150 | 0 |
| 297 | 20231107 | 142600 | 2824595840 | 6150 | 6150 | 6150 | 6150 | 56 |
| 298 | 20231107 | 142500 | 2824251440 | 6150 | 6150 | 6150 | 6150 | 143 |
| 299 | 20231107 | 142400 | 2823371990 | 6150 | 6160 | 6160 | 6150 | 202 |
| 300 | 20231107 | 142300 | 2822129290 | 6170 | 6170 | 6170 | 6160 | 16 |
| 301 | 20231107 | 142200 | 2822030670 | 6160 | 6140 | 6160 | 6140 | 1605 |
| 302 | 20231107 | 142100 | 2812154690 | 6150 | 6150 | 6150 | 6150 | 400 |
| 303 | 20231107 | 142000 | 2809694690 | 6150 | 6150 | 6150 | 6150 | 100 |
| 304 | 20231107 | 141900 | 2809079690 | 6150 | 6160 | 6160 | 6150 | 324 |
| 305 | 20231107 | 141800 | 2807087050 | 6150 | 6150 | 6150 | 6150 | 330 |
| 306 | 20231107 | 141700 | 2805057550 | 6150 | 6160 | 6160 | 6150 | 584 |
| 307 | 20231107 | 141600 | 2801465460 | 6160 | 6160 | 6160 | 6160 | 2 |
| 308 | 20231107 | 141500 | 2801453140 | 6150 | 6150 | 6160 | 6150 | 125 |
| 309 | 20231107 | 141400 | 2800684380 | 6150 | 6150 | 6150 | 6150 | 10 |
| 310 | 20231107 | 141300 | 2800622880 | 6150 | 6150 | 6150 | 6150 | 1 |
| 311 | 20231107 | 141200 | 2800616730 | 6150 | 6160 | 6160 | 6150 | 63 |
| 312 | 20231107 | 141100 | 2800229250 | 6150 | 6150 | 6150 | 6150 | 253 |
| 313 | 20231107 | 141000 | 2798673300 | 6160 | 6160 | 6160 | 6160 | 316 |
| 314 | 20231107 | 140900 | 2796726740 | 6160 | 6160 | 6160 | 6160 | 0 |
| 315 | 20231107 | 140800 | 2796726740 | 6160 | 6150 | 6160 | 6150 | 11 |
| 316 | 20231107 | 140700 | 2796659080 | 6160 | 6160 | 6160 | 6160 | 3 |
| 317 | 20231107 | 140600 | 2796640600 | 6150 | 6150 | 6150 | 6150 | 33 |
| 318 | 20231107 | 140500 | 2796437650 | 6160 | 6160 | 6160 | 6160 | 1 |
| 319 | 20231107 | 140400 | 2796431490 | 6160 | 6140 | 6160 | 6140 | 372 |
| 320 | 20231107 | 140300 | 2794147350 | 6140 | 6140 | 6140 | 6140 | 3 |
| 321 | 20231107 | 140200 | 2794128930 | 6160 | 6150 | 6160 | 6150 | 463 |
| 322 | 20231107 | 140100 | 2791281470 | 6160 | 6160 | 6160 | 6160 | 0 |
| 323 | 20231107 | 140000 | 2791281470 | 6160 | 6140 | 6160 | 6140 | 51 |
| 324 | 20231107 | 135900 | 2790968310 | 6160 | 6140 | 6160 | 6140 | 3 |
| 325 | 20231107 | 135800 | 2790949850 | 6160 | 6160 | 6160 | 6140 | 513 |
| 326 | 20231107 | 135700 | 2787799950 | 6140 | 6150 | 6160 | 6140 | 853 |
| 327 | 20231107 | 135600 | 2782558400 | 6140 | 6150 | 6150 | 6140 | 405 |
| 328 | 20231107 | 135500 | 2780070650 | 6150 | 6150 | 6150 | 6150 | 633 |
| 329 | 20231107 | 135400 | 2776177700 | 6160 | 6150 | 6160 | 6150 | 202 |
| 330 | 20231107 | 135300 | 2774935330 | 6150 | 6150 | 6160 | 6150 | 952 |
| 331 | 20231107 | 135200 | 2769080520 | 6160 | 6160 | 6160 | 6150 | 61 |
| 332 | 20231107 | 135100 | 2768704790 | 6150 | 6160 | 6160 | 6150 | 611 |
| 333 | 20231107 | 135000 | 2764943200 | 6170 | 6170 | 6170 | 6170 | 0 |
| 334 | 20231107 | 134900 | 2764943200 | 6170 | 6160 | 6170 | 6150 | 1007 |
| 335 | 20231107 | 134800 | 2758747760 | 6160 | 6170 | 6170 | 6160 | 90 |
| 336 | 20231107 | 134700 | 2758193340 | 6160 | 6150 | 6160 | 6150 | 1807 |
| 337 | 20231107 | 134600 | 2747071420 | 6150 | 6150 | 6150 | 6150 | 2 |
| 338 | 20231107 | 134500 | 2747059120 | 6120 | 6160 | 6160 | 6120 | 85 |
| 339 | 20231107 | 134400 | 2746538350 | 6160 | 6130 | 6160 | 6130 | 54 |
| 340 | 20231107 | 134300 | 2746207000 | 6150 | 6140 | 6150 | 6120 | 436 |
| 341 | 20231107 | 134200 | 2743538470 | 6120 | 6120 | 6120 | 6120 | 0 |
| 342 | 20231107 | 134100 | 2743538470 | 6120 | 6150 | 6150 | 6120 | 1197 |
| 343 | 20231107 | 134000 | 2736200920 | 6150 | 6140 | 6150 | 6140 | 18 |
| 344 | 20231107 | 133900 | 2736090390 | 6140 | 6130 | 6140 | 6130 | 1087 |
| 345 | 20231107 | 133800 | 2729416300 | 6130 | 6120 | 6130 | 6120 | 301 |
| 346 | 20231107 | 133700 | 2727574170 | 6120 | 6120 | 6120 | 6120 | 1951 |
| 347 | 20231107 | 133600 | 2715634050 | 6120 | 6120 | 6120 | 6120 | 0 |
| 348 | 20231107 | 133500 | 2715634050 | 6120 | 6120 | 6120 | 6120 | 20 |
| 349 | 20231107 | 133400 | 2715511650 | 6120 | 6130 | 6130 | 6110 | 7941 |
| 350 | 20231107 | 133300 | 2666898290 | 6130 | 6130 | 6140 | 6130 | 243 |
| 351 | 20231107 | 133200 | 2665408440 | 6130 | 6130 | 6130 | 6130 | 284 |
| 352 | 20231107 | 133100 | 2663667520 | 6130 | 6130 | 6130 | 6130 | 16 |
| 353 | 20231107 | 133000 | 2663569440 | 6120 | 6140 | 6140 | 6120 | 1640 |
| 354 | 20231107 | 132900 | 2653532600 | 6120 | 6120 | 6120 | 6120 | 9 |
| 355 | 20231107 | 132800 | 2653477520 | 6120 | 6150 | 6150 | 6120 | 92 |
| 356 | 20231107 | 132700 | 2652914450 | 6140 | 6140 | 6150 | 6140 | 5001 |
| 357 | 20231107 | 132600 | 2622208300 | 6140 | 6140 | 6140 | 6120 | 14 |
| 358 | 20231107 | 132500 | 2622122360 | 6120 | 6140 | 6140 | 6120 | 7 |
| 359 | 20231107 | 132400 | 2622079500 | 6120 | 6140 | 6140 | 6120 | 21 |
| 360 | 20231107 | 132300 | 2621950580 | 6140 | 6140 | 6140 | 6140 | 2 |
| 361 | 20231107 | 132200 | 2621938300 | 6110 | 6110 | 6110 | 6100 | 99 |
| 362 | 20231107 | 132100 | 2621334340 | 6120 | 6120 | 6120 | 6100 | 1398 |
| 363 | 20231107 | 132000 | 2612798680 | 6110 | 6110 | 6110 | 6100 | 74 |
| 364 | 20231107 | 131900 | 2612346550 | 6110 | 6110 | 6120 | 6110 | 1002 |
| 365 | 20231107 | 131800 | 2606224320 | 6120 | 6120 | 6120 | 6110 | 1463 |
| 366 | 20231107 | 131700 | 2597283310 | 6130 | 6120 | 6130 | 6120 | 235 |
| 367 | 20231107 | 131600 | 2595844100 | 6120 | 6110 | 6120 | 6110 | 1068 |
| 368 | 20231107 | 131500 | 2589318600 | 6120 | 6120 | 6120 | 6110 | 1834 |
| 369 | 20231107 | 131400 | 2578112250 | 6120 | 6120 | 6120 | 6120 | 97 |
| 370 | 20231107 | 131300 | 2577518610 | 6120 | 6120 | 6120 | 6120 | 0 |
| 371 | 20231107 | 131200 | 2577518610 | 6120 | 6120 | 6120 | 6120 | 31 |
| 372 | 20231107 | 131100 | 2577328890 | 6120 | 6110 | 6140 | 6110 | 257 |
| 373 | 20231107 | 131000 | 2575757510 | 6120 | 6120 | 6120 | 6120 | 2444 |
| 374 | 20231107 | 130900 | 2560800230 | 6150 | 6140 | 6150 | 6140 | 10 |
| 375 | 20231107 | 130800 | 2560738790 | 6120 | 6140 | 6140 | 6120 | 306 |
| 376 | 20231107 | 130700 | 2558865950 | 6140 | 6140 | 6140 | 6140 | 600 |
| 377 | 20231107 | 130600 | 2555181950 | 6140 | 6150 | 6150 | 6140 | 501 |
| 378 | 20231107 | 130500 | 2552103810 | 6150 | 6140 | 6150 | 6100 | 10305 |
| 379 | 20231107 | 130400 | 2489060570 | 6140 | 6150 | 6150 | 6140 | 197 |
| 380 | 20231107 | 130300 | 2487850420 | 6160 | 6150 | 6160 | 6150 | 1709 |
| 381 | 20231107 | 130200 | 2477323100 | 6150 | 6150 | 6150 | 6150 | 300 |
| 382 | 20231107 | 130100 | 2475478100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 383 | 20231107 | 130000 | 2475478100 | 6120 | 6140 | 6140 | 6120 | 1582 |
| 384 | 20231107 | 125900 | 2465774960 | 6160 | 6160 | 6160 | 6140 | 2429 |
| 385 | 20231107 | 125800 | 2450840110 | 6160 | 6160 | 6170 | 6150 | 958 |
| 386 | 20231107 | 125700 | 2444947020 | 6160 | 6150 | 6160 | 6150 | 321 |
| 387 | 20231107 | 125600 | 2442972860 | 6160 | 6160 | 6160 | 6150 | 230 |
| 388 | 20231107 | 125500 | 2441556290 | 6170 | 6170 | 6170 | 6170 | 0 |
| 389 | 20231107 | 125400 | 2441556290 | 6170 | 6170 | 6170 | 6170 | 84 |
| 390 | 20231107 | 125300 | 2441038010 | 6170 | 6170 | 6170 | 6170 | 4 |
| 391 | 20231107 | 125200 | 2441013330 | 6170 | 6170 | 6170 | 6170 | 6 |
| 392 | 20231107 | 125100 | 2440976310 | 6160 | 6160 | 6160 | 6160 | 17 |
| 393 | 20231107 | 125000 | 2440871590 | 6160 | 6160 | 6180 | 6160 | 4 |
| 394 | 20231107 | 124900 | 2440846920 | 6150 | 6150 | 6150 | 6150 | 241 |
| 395 | 20231107 | 124800 | 2439364770 | 6140 | 6150 | 6150 | 6140 | 1209 |
| 396 | 20231107 | 124700 | 2431939430 | 6150 | 6150 | 6150 | 6150 | 767 |
| 397 | 20231107 | 124600 | 2427222380 | 6150 | 6180 | 6180 | 6150 | 1539 |
| 398 | 20231107 | 124500 | 2417755090 | 6180 | 6150 | 6180 | 6150 | 1168 |
| 399 | 20231107 | 124400 | 2410570480 | 6150 | 6140 | 6150 | 6130 | 270 |
| 400 | 20231107 | 124300 | 2408911230 | 6140 | 6150 | 6150 | 6140 | 21 |
| 401 | 20231107 | 124200 | 2408782130 | 6150 | 6150 | 6150 | 6150 | 37 |
| 402 | 20231107 | 124100 | 2408554580 | 6180 | 6150 | 6180 | 6150 | 38 |
| 403 | 20231107 | 124000 | 2408320610 | 6150 | 6150 | 6150 | 6150 | 21 |
| 404 | 20231107 | 123900 | 2408191460 | 6150 | 6150 | 6160 | 6150 | 256 |
| 405 | 20231107 | 123800 | 2406617010 | 6150 | 6160 | 6160 | 6150 | 1385 |
| 406 | 20231107 | 123700 | 2398089240 | 6180 | 6190 | 6200 | 6160 | 870 |
| 407 | 20231107 | 123600 | 2392723040 | 6190 | 6190 | 6200 | 6190 | 2350 |
| 408 | 20231107 | 123500 | 2378160200 | 6190 | 6130 | 6190 | 6130 | 736 |
| 409 | 20231107 | 123400 | 2373638060 | 6130 | 6150 | 6150 | 6130 | 110 |
| 410 | 20231107 | 123300 | 2372963560 | 6150 | 6130 | 6150 | 6130 | 4 |
| 411 | 20231107 | 123200 | 2372939000 | 6120 | 6120 | 6120 | 6120 | 0 |
| 412 | 20231107 | 123100 | 2372939000 | 6120 | 6150 | 6150 | 6120 | 322 |
| 413 | 20231107 | 123000 | 2370966560 | 6150 | 6150 | 6150 | 6150 | 0 |
| 414 | 20231107 | 122900 | 2370966560 | 6150 | 6130 | 6150 | 6130 | 3372 |
| 415 | 20231107 | 122800 | 2350295970 | 6130 | 6120 | 6130 | 6100 | 2507 |
| 416 | 20231107 | 122700 | 2334987600 | 6120 | 6120 | 6120 | 6120 | 940 |
| 417 | 20231107 | 122600 | 2329234800 | 6120 | 6140 | 6140 | 6120 | 20 |
| 418 | 20231107 | 122500 | 2329112020 | 6140 | 6120 | 6140 | 6120 | 500 |
| 419 | 20231107 | 122400 | 2326051980 | 6150 | 6150 | 6150 | 6150 | 0 |
| 420 | 20231107 | 122300 | 2326051980 | 6150 | 6150 | 6150 | 6150 | 22 |
| 421 | 20231107 | 122200 | 2325916680 | 6150 | 6130 | 6150 | 6110 | 609 |
| 422 | 20231107 | 122100 | 2322188500 | 6130 | 6130 | 6130 | 6130 | 488 |
| 423 | 20231107 | 122000 | 2319197060 | 6110 | 6110 | 6110 | 6110 | 0 |
| 424 | 20231107 | 121900 | 2319197060 | 6110 | 6130 | 6130 | 6110 | 1387 |
| 425 | 20231107 | 121800 | 2310717140 | 6130 | 6130 | 6130 | 6130 | 659 |
| 426 | 20231107 | 121700 | 2306677470 | 6110 | 6110 | 6120 | 6110 | 1018 |
| 427 | 20231107 | 121600 | 2300448620 | 6120 | 6120 | 6120 | 6120 | 51 |
| 428 | 20231107 | 121500 | 2300136500 | 6110 | 6130 | 6130 | 6100 | 882 |
| 429 | 20231107 | 121400 | 2294750550 | 6130 | 6120 | 6130 | 6110 | 2062 |
| 430 | 20231107 | 121300 | 2282145650 | 6130 | 6130 | 6130 | 6120 | 222 |
| 431 | 20231107 | 121200 | 2280784800 | 6110 | 6110 | 6110 | 6110 | 179 |
| 432 | 20231107 | 121100 | 2279691110 | 6110 | 6130 | 6130 | 6110 | 603 |
| 433 | 20231107 | 121000 | 2276001100 | 6130 | 6130 | 6170 | 6120 | 3451 |
| 434 | 20231107 | 120900 | 2254863630 | 6130 | 6150 | 6150 | 6130 | 3205 |
| 435 | 20231107 | 120800 | 2235186940 | 6150 | 6190 | 6190 | 6150 | 7543 |
| 436 | 20231107 | 120700 | 2188671540 | 6180 | 6180 | 6190 | 6180 | 2629 |
| 437 | 20231107 | 120600 | 2172423010 | 6180 | 6180 | 6180 | 6180 | 200 |
| 438 | 20231107 | 120500 | 2171187010 | 6200 | 6180 | 6200 | 6180 | 1692 |
| 439 | 20231107 | 120400 | 2160727530 | 6180 | 6200 | 6200 | 6180 | 231 |
| 440 | 20231107 | 120300 | 2159297840 | 6200 | 6210 | 6210 | 6200 | 110 |
| 441 | 20231107 | 120200 | 2158615640 | 6210 | 6230 | 6230 | 6200 | 212 |
| 442 | 20231107 | 120100 | 2157300430 | 6210 | 6210 | 6210 | 6210 | 84 |
| 443 | 20231107 | 120000 | 2156778790 | 6210 | 6210 | 6210 | 6210 | 893 |
| 444 | 20231107 | 115900 | 2151233260 | 6230 | 6230 | 6230 | 6230 | 0 |
| 445 | 20231107 | 115800 | 2151233260 | 6230 | 6210 | 6230 | 6210 | 139 |
| 446 | 20231107 | 115700 | 2150368490 | 6210 | 6210 | 6210 | 6210 | 448 |
| 447 | 20231107 | 115600 | 2147586410 | 6240 | 6220 | 6240 | 6220 | 60 |
| 448 | 20231107 | 115500 | 2147213070 | 6220 | 6220 | 6220 | 6220 | 0 |
| 449 | 20231107 | 115400 | 2147213070 | 6220 | 6220 | 6240 | 6220 | 1003 |
| 450 | 20231107 | 115300 | 2140961360 | 6220 | 6220 | 6230 | 6210 | 212 |
| 451 | 20231107 | 115200 | 2139643970 | 6220 | 6220 | 6220 | 6220 | 300 |
| 452 | 20231107 | 115100 | 2137777970 | 6230 | 6230 | 6230 | 6200 | 502 |
| 453 | 20231107 | 115000 | 2134665510 | 6200 | 6220 | 6220 | 6200 | 26 |
| 454 | 20231107 | 114900 | 2134504080 | 6240 | 6240 | 6240 | 6240 | 0 |
| 455 | 20231107 | 114800 | 2134504080 | 6240 | 6240 | 6240 | 6240 | 0 |
| 456 | 20231107 | 114700 | 2134504080 | 6240 | 6220 | 6240 | 6220 | 241 |
| 457 | 20231107 | 114600 | 2133002690 | 6230 | 6230 | 6230 | 6230 | 20 |
| 458 | 20231107 | 114500 | 2132878090 | 6230 | 6230 | 6230 | 6230 | 21 |
| 459 | 20231107 | 114400 | 2132747260 | 6250 | 6250 | 6250 | 6250 | 166 |
| 460 | 20231107 | 114300 | 2131709760 | 6250 | 6220 | 6250 | 6220 | 215 |
| 461 | 20231107 | 114200 | 2130366120 | 6250 | 6250 | 6250 | 6250 | 0 |
| 462 | 20231107 | 114100 | 2130366120 | 6250 | 6240 | 6250 | 6240 | 2418 |
| 463 | 20231107 | 114000 | 2115268120 | 6240 | 6240 | 6240 | 6240 | 13 |
| 464 | 20231107 | 113900 | 2115187000 | 6250 | 6220 | 6250 | 6220 | 2351 |
| 465 | 20231107 | 113800 | 2100524630 | 6210 | 6210 | 6210 | 6210 | 89 |
| 466 | 20231107 | 113700 | 2099971940 | 6210 | 6210 | 6210 | 6210 | 3 |
| 467 | 20231107 | 113600 | 2099953310 | 6210 | 6200 | 6210 | 6180 | 2043 |
| 468 | 20231107 | 113500 | 2087279110 | 6210 | 6200 | 6210 | 6200 | 7 |
| 469 | 20231107 | 113400 | 2087235700 | 6200 | 6200 | 6210 | 6200 | 1376 |
| 470 | 20231107 | 113300 | 2078704480 | 6200 | 6200 | 6200 | 6200 | 0 |
| 471 | 20231107 | 113200 | 2078704480 | 6200 | 6200 | 6200 | 6180 | 62 |
| 472 | 20231107 | 113100 | 2078320780 | 6190 | 6190 | 6190 | 6190 | 81 |
| 473 | 20231107 | 113000 | 2077819390 | 6190 | 6200 | 6200 | 6190 | 1702 |
| 474 | 20231107 | 112900 | 2067267010 | 6210 | 6200 | 6210 | 6200 | 405 |
| 475 | 20231107 | 112800 | 2064752410 | 6210 | 6210 | 6210 | 6210 | 18 |
| 476 | 20231107 | 112700 | 2064640630 | 6220 | 6220 | 6220 | 6200 | 503 |
| 477 | 20231107 | 112600 | 2061521990 | 6220 | 6210 | 6220 | 6200 | 62 |
| 478 | 20231107 | 112500 | 2061137060 | 6200 | 6200 | 6210 | 6200 | 3513 |
| 479 | 20231107 | 112400 | 2039354570 | 6200 | 6220 | 6220 | 6170 | 10014 |
| 480 | 20231107 | 112300 | 1977217890 | 6220 | 6230 | 6230 | 6190 | 2021 |
| 481 | 20231107 | 112200 | 1964655230 | 6230 | 6160 | 6230 | 6160 | 2375 |
| 482 | 20231107 | 112100 | 1949941160 | 6150 | 6130 | 6150 | 6130 | 4494 |
| 483 | 20231107 | 112000 | 1922351280 | 6140 | 6120 | 6140 | 6120 | 2787 |
| 484 | 20231107 | 111900 | 1905294820 | 6120 | 6120 | 6140 | 6120 | 259 |
| 485 | 20231107 | 111800 | 1903709600 | 6120 | 6140 | 6140 | 6120 | 3135 |
| 486 | 20231107 | 111700 | 1884482500 | 6140 | 6160 | 6160 | 6140 | 399 |
| 487 | 20231107 | 111600 | 1882032180 | 6160 | 6140 | 6160 | 6140 | 1122 |
| 488 | 20231107 | 111500 | 1875127580 | 6140 | 6150 | 6170 | 6140 | 2094 |
| 489 | 20231107 | 111400 | 1862268470 | 6170 | 6170 | 6170 | 6160 | 2856 |
| 490 | 20231107 | 111300 | 1844669110 | 6170 | 6170 | 6170 | 6170 | 400 |
| 491 | 20231107 | 111200 | 1842201110 | 6160 | 6170 | 6170 | 6160 | 3386 |
| 492 | 20231107 | 111100 | 1821332800 | 6170 | 6170 | 6170 | 6160 | 3657 |
| 493 | 20231107 | 111000 | 1798788750 | 6180 | 6200 | 6200 | 6180 | 927 |
| 494 | 20231107 | 110900 | 1793059830 | 6200 | 6170 | 6200 | 6170 | 954 |
| 495 | 20231107 | 110800 | 1787154080 | 6180 | 6200 | 6200 | 6170 | 1965 |
| 496 | 20231107 | 110700 | 1775007570 | 6200 | 6230 | 6230 | 6200 | 16992 |
| 497 | 20231107 | 110600 | 1669500400 | 6230 | 6220 | 6230 | 6210 | 2001 |
| 498 | 20231107 | 110500 | 1657073280 | 6230 | 6230 | 6230 | 6230 | 1 |
| 499 | 20231107 | 110400 | 1657067050 | 6220 | 6220 | 6230 | 6210 | 4046 |
| 500 | 20231107 | 110300 | 1631938000 | 6230 | 6230 | 6230 | 6230 | 50 |
| 501 | 20231107 | 110200 | 1631626500 | 6230 | 6240 | 6240 | 6230 | 30 |
| 502 | 20231107 | 110100 | 1631439500 | 6240 | 6220 | 6240 | 6220 | 662 |
| 503 | 20231107 | 110000 | 1627321560 | 6240 | 6240 | 6240 | 6240 | 571 |
| 504 | 20231107 | 105900 | 1623758520 | 6240 | 6240 | 6240 | 6220 | 9 |
| 505 | 20231107 | 105800 | 1623702460 | 6240 | 6240 | 6240 | 6240 | 120 |
| 506 | 20231107 | 105700 | 1622953660 | 6240 | 6240 | 6240 | 6240 | 45 |
| 507 | 20231107 | 105600 | 1622672860 | 6240 | 6220 | 6240 | 6220 | 479 |
| 508 | 20231107 | 105500 | 1619693460 | 6230 | 6230 | 6240 | 6230 | 1404 |
| 509 | 20231107 | 105400 | 1610946520 | 6230 | 6230 | 6230 | 6230 | 0 |
| 510 | 20231107 | 105300 | 1610946520 | 6230 | 6230 | 6230 | 6230 | 836 |
| 511 | 20231107 | 105200 | 1605738240 | 6240 | 6240 | 6240 | 6240 | 101 |
| 512 | 20231107 | 105100 | 1605108000 | 6240 | 6230 | 6240 | 6230 | 12 |
| 513 | 20231107 | 105000 | 1605033200 | 6240 | 6240 | 6240 | 6220 | 1947 |
| 514 | 20231107 | 104900 | 1592922760 | 6240 | 6240 | 6240 | 6240 | 42 |
| 515 | 20231107 | 104800 | 1592660680 | 6240 | 6240 | 6240 | 6220 | 776 |
| 516 | 20231107 | 104700 | 1587832360 | 6240 | 6230 | 6240 | 6230 | 52 |
| 517 | 20231107 | 104600 | 1587508260 | 6230 | 6230 | 6240 | 6230 | 4711 |
| 518 | 20231107 | 104500 | 1558158720 | 6240 | 6240 | 6240 | 6240 | 327 |
| 519 | 20231107 | 104400 | 1556118240 | 6240 | 6250 | 6250 | 6230 | 1587 |
| 520 | 20231107 | 104300 | 1546226830 | 6230 | 6230 | 6230 | 6230 | 20 |
| 521 | 20231107 | 104200 | 1546102230 | 6250 | 6230 | 6250 | 6230 | 220 |
| 522 | 20231107 | 104100 | 1544731570 | 6260 | 6240 | 6260 | 6230 | 127 |
| 523 | 20231107 | 104000 | 1543939690 | 6260 | 6250 | 6260 | 6240 | 179 |
| 524 | 20231107 | 103900 | 1542820970 | 6250 | 6250 | 6250 | 6230 | 991 |
| 525 | 20231107 | 103800 | 1536647000 | 6230 | 6250 | 6250 | 6230 | 1350 |
| 526 | 20231107 | 103700 | 1528228500 | 6260 | 6250 | 6260 | 6240 | 2390 |
| 527 | 20231107 | 103600 | 1513301160 | 6260 | 6260 | 6260 | 6250 | 284 |
| 528 | 20231107 | 103500 | 1511524910 | 6260 | 6260 | 6260 | 6260 | 83 |
| 529 | 20231107 | 103400 | 1511005330 | 6270 | 6260 | 6270 | 6250 | 379 |
| 530 | 20231107 | 103300 | 1508632700 | 6260 | 6260 | 6260 | 6260 | 1238 |
| 531 | 20231107 | 103200 | 1500882820 | 6260 | 6260 | 6260 | 6260 | 20 |
| 532 | 20231107 | 103100 | 1500757620 | 6260 | 6270 | 6270 | 6250 | 591 |
| 533 | 20231107 | 103000 | 1497057710 | 6270 | 6270 | 6270 | 6270 | 0 |
| 534 | 20231107 | 102900 | 1497057710 | 6270 | 6260 | 6270 | 6260 | 270 |
| 535 | 20231107 | 102800 | 1495367470 | 6260 | 6260 | 6270 | 6260 | 662 |
| 536 | 20231107 | 102700 | 1491223280 | 6260 | 6260 | 6270 | 6260 | 617 |
| 537 | 20231107 | 102600 | 1487360840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 538 | 20231107 | 102500 | 1487360840 | 6260 | 6270 | 6270 | 6260 | 2375 |
| 539 | 20231107 | 102400 | 1472490720 | 6260 | 6270 | 6270 | 6260 | 882 |
| 540 | 20231107 | 102300 | 1466965900 | 6270 | 6270 | 6270 | 6270 | 607 |
| 541 | 20231107 | 102200 | 1463160010 | 6270 | 6280 | 6280 | 6270 | 351 |
| 542 | 20231107 | 102100 | 1460959020 | 6280 | 6270 | 6280 | 6270 | 1216 |
| 543 | 20231107 | 102000 | 1453332540 | 6280 | 6260 | 6280 | 6260 | 1957 |
| 544 | 20231107 | 101900 | 1441069600 | 6260 | 6260 | 6260 | 6260 | 50 |
| 545 | 20231107 | 101800 | 1440756600 | 6270 | 6280 | 6280 | 6260 | 576 |
| 546 | 20231107 | 101700 | 1437143110 | 6280 | 6280 | 6280 | 6270 | 1769 |
| 547 | 20231107 | 101600 | 1426049900 | 6280 | 6270 | 6290 | 6270 | 3436 |
| 548 | 20231107 | 101500 | 1404505190 | 6260 | 6260 | 6270 | 6250 | 2312 |
| 549 | 20231107 | 101400 | 1390047060 | 6260 | 6240 | 6260 | 6240 | 1885 |
| 550 | 20231107 | 101300 | 1378266780 | 6250 | 6240 | 6250 | 6240 | 739 |
| 551 | 20231107 | 101200 | 1373655400 | 6250 | 6230 | 6250 | 6230 | 164 |
| 552 | 20231107 | 101100 | 1372633640 | 6230 | 6250 | 6250 | 6230 | 357 |
| 553 | 20231107 | 101000 | 1370402530 | 6250 | 6250 | 6250 | 6250 | 759 |
| 554 | 20231107 | 100900 | 1365658780 | 6240 | 6240 | 6240 | 6240 | 552 |
| 555 | 20231107 | 100800 | 1362214300 | 6250 | 6250 | 6260 | 6250 | 702 |
| 556 | 20231107 | 100700 | 1357826790 | 6230 | 6230 | 6250 | 6230 | 537 |
| 557 | 20231107 | 100600 | 1354481110 | 6230 | 6240 | 6250 | 6220 | 1331 |
| 558 | 20231107 | 100500 | 1346178760 | 6250 | 6240 | 6250 | 6230 | 343 |
| 559 | 20231107 | 100400 | 1344038430 | 6240 | 6250 | 6250 | 6240 | 2384 |
| 560 | 20231107 | 100300 | 1329138830 | 6250 | 6230 | 6250 | 6230 | 1557 |
| 561 | 20231107 | 100200 | 1319431080 | 6230 | 6230 | 6230 | 6230 | 792 |
| 562 | 20231107 | 100100 | 1314496920 | 6240 | 6240 | 6240 | 6230 | 145 |
| 563 | 20231107 | 100000 | 1313592420 | 6250 | 6250 | 6250 | 6230 | 1899 |
| 564 | 20231107 | 095900 | 1301761570 | 6240 | 6250 | 6250 | 6230 | 1077 |
| 565 | 20231107 | 095800 | 1295041160 | 6240 | 6250 | 6250 | 6230 | 312 |
| 566 | 20231107 | 095700 | 1293096230 | 6250 | 6230 | 6250 | 6230 | 1550 |
| 567 | 20231107 | 095600 | 1283425370 | 6240 | 6240 | 6240 | 6230 | 966 |
| 568 | 20231107 | 095500 | 1277405500 | 6250 | 6250 | 6250 | 6240 | 1007 |
| 569 | 20231107 | 095400 | 1271121750 | 6250 | 6250 | 6250 | 6230 | 117 |
| 570 | 20231107 | 095300 | 1270392200 | 6230 | 6240 | 6250 | 6230 | 2009 |
| 571 | 20231107 | 095200 | 1257856770 | 6230 | 6230 | 6240 | 6230 | 220 |
| 572 | 20231107 | 095100 | 1256484170 | 6250 | 6230 | 6250 | 6230 | 856 |
| 573 | 20231107 | 095000 | 1251148190 | 6230 | 6210 | 6240 | 6210 | 616 |
| 574 | 20231107 | 094900 | 1247310650 | 6210 | 6220 | 6220 | 6170 | 24528 |
| 575 | 20231107 | 094800 | 1095432240 | 6220 | 6250 | 6250 | 6220 | 4328 |
| 576 | 20231107 | 094700 | 1068480760 | 6240 | 6230 | 6250 | 6230 | 410 |
| 577 | 20231107 | 094600 | 1065925260 | 6250 | 6230 | 6250 | 6230 | 306 |
| 578 | 20231107 | 094500 | 1064018780 | 6230 | 6250 | 6250 | 6230 | 477 |
| 579 | 20231107 | 094400 | 1061043320 | 6240 | 6250 | 6250 | 6240 | 256 |
| 580 | 20231107 | 094300 | 1059445710 | 6240 | 6250 | 6250 | 6240 | 363 |
| 581 | 20231107 | 094200 | 1057177050 | 6250 | 6250 | 6260 | 6250 | 1253 |
| 582 | 20231107 | 094100 | 1049345790 | 6250 | 6250 | 6260 | 6250 | 1755 |
| 583 | 20231107 | 094000 | 1038373970 | 6250 | 6250 | 6250 | 6250 | 1414 |
| 584 | 20231107 | 093900 | 1029536470 | 6250 | 6270 | 6270 | 6250 | 2301 |
| 585 | 20231107 | 093800 | 1015140420 | 6270 | 6270 | 6270 | 6260 | 1276 |
| 586 | 20231107 | 093700 | 1007145950 | 6270 | 6260 | 6270 | 6260 | 2482 |
| 587 | 20231107 | 093600 | 991606670 | 6280 | 6270 | 6280 | 6260 | 954 |
| 588 | 20231107 | 093500 | 985631370 | 6290 | 6280 | 6290 | 6250 | 604 |
| 589 | 20231107 | 093400 | 981844830 | 6280 | 6290 | 6290 | 6280 | 113 |
| 590 | 20231107 | 093300 | 981135160 | 6290 | 6270 | 6290 | 6250 | 2707 |
| 591 | 20231107 | 093200 | 964157340 | 6270 | 6270 | 6270 | 6250 | 1703 |
| 592 | 20231107 | 093100 | 953490200 | 6270 | 6280 | 6280 | 6250 | 618 |
| 593 | 20231107 | 093000 | 949619950 | 6270 | 6260 | 6280 | 6260 | 2250 |
| 594 | 20231107 | 092900 | 935507010 | 6270 | 6270 | 6280 | 6250 | 3883 |
| 595 | 20231107 | 092800 | 911167250 | 6270 | 6230 | 6270 | 6230 | 6830 |
| 596 | 20231107 | 092700 | 868473240 | 6240 | 6240 | 6240 | 6240 | 1001 |
| 597 | 20231107 | 092600 | 862227000 | 6240 | 6250 | 6250 | 6240 | 1798 |
| 598 | 20231107 | 092500 | 851007470 | 6240 | 6240 | 6250 | 6240 | 1993 |
| 599 | 20231107 | 092400 | 838570510 | 6240 | 6220 | 6240 | 6220 | 92 |
| 600 | 20231107 | 092300 | 837997870 | 6220 | 6230 | 6230 | 6220 | 454 |
| 601 | 20231107 | 092200 | 835171110 | 6240 | 6220 | 6240 | 6220 | 181 |
| 602 | 20231107 | 092100 | 834043480 | 6220 | 6250 | 6270 | 6220 | 3100 |
| 603 | 20231107 | 092000 | 814726980 | 6270 | 6250 | 6270 | 6250 | 2042 |
| 604 | 20231107 | 091900 | 801949370 | 6250 | 6270 | 6270 | 6250 | 1460 |
| 605 | 20231107 | 091800 | 792824130 | 6250 | 6250 | 6270 | 6250 | 625 |
| 606 | 20231107 | 091700 | 788913780 | 6220 | 6230 | 6240 | 6220 | 1000 |
| 607 | 20231107 | 091600 | 782685830 | 6210 | 6220 | 6220 | 6210 | 637 |
| 608 | 20231107 | 091500 | 778724690 | 6230 | 6210 | 6230 | 6210 | 319 |
| 609 | 20231107 | 091400 | 776739340 | 6210 | 6210 | 6240 | 6210 | 1668 |
| 610 | 20231107 | 091300 | 766380940 | 6240 | 6230 | 6240 | 6230 | 612 |
| 611 | 20231107 | 091200 | 762568170 | 6230 | 6250 | 6250 | 6200 | 3439 |
| 612 | 20231107 | 091100 | 741210570 | 6240 | 6240 | 6250 | 6210 | 2154 |
| 613 | 20231107 | 091000 | 727781550 | 6250 | 6280 | 6280 | 6250 | 888 |
| 614 | 20231107 | 090900 | 722225710 | 6280 | 6250 | 6290 | 6250 | 946 |
| 615 | 20231107 | 090800 | 716309790 | 6250 | 6300 | 6300 | 6250 | 3358 |
| 616 | 20231107 | 090700 | 695205320 | 6300 | 6270 | 6310 | 6270 | 6634 |
| 617 | 20231107 | 090600 | 653451700 | 6220 | 6210 | 6280 | 6200 | 5234 |
| 618 | 20231107 | 090500 | 620791020 | 6200 | 6220 | 6240 | 6200 | 11430 |
| 619 | 20231107 | 090400 | 549836400 | 6230 | 6210 | 6230 | 6210 | 5923 |
| 620 | 20231107 | 090300 | 513010610 | 6210 | 6230 | 6230 | 6210 | 6947 |
| 621 | 20231107 | 090200 | 469758770 | 6250 | 6270 | 6270 | 6230 | 14882 |
| 622 | 20231107 | 090100 | 376557050 | 6270 | 6300 | 6310 | 6260 | 10160 |
| 623 | 20231107 | 090000 | 312586020 | 6310 | 6320 | 6320 | 6240 | 47833 |