31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 191400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 10517 |
| 3 | 20231106 | 191300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20231106 | 191200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20231106 | 191100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20231106 | 191000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20231106 | 190900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20231106 | 190800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20231106 | 190700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20231106 | 190600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20231106 | 190500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20231106 | 190400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20231106 | 190300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20231106 | 190200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20231106 | 190100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20231106 | 190000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20231106 | 185900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20231106 | 185800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20231106 | 185700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20231106 | 185600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20231106 | 185500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20231106 | 185400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20231106 | 185300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20231106 | 185200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20231106 | 185100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20231106 | 185000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20231106 | 184900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20231106 | 184800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20231106 | 184700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20231106 | 184600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20231106 | 184500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20231106 | 184400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 10517 |
| 33 | 20231106 | 184300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20231106 | 184200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20231106 | 184100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20231106 | 184000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20231106 | 183900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20231106 | 183800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20231106 | 183700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20231106 | 183600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20231106 | 183500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20231106 | 183400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20231106 | 183300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20231106 | 183200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20231106 | 183100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20231106 | 183000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20231106 | 182900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20231106 | 182800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20231106 | 182700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20231106 | 182600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20231106 | 182500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20231106 | 182400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20231106 | 182300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20231106 | 182200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20231106 | 182100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20231106 | 182000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20231106 | 181900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20231106 | 181800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20231106 | 181700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20231106 | 181600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20231106 | 181500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20231106 | 181400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 10517 |
| 63 | 20231106 | 181300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20231106 | 181200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20231106 | 181100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20231106 | 181000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20231106 | 180900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20231106 | 180800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20231106 | 180700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20231106 | 180600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20231106 | 180500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20231106 | 180400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20231106 | 180300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20231106 | 180200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20231106 | 180100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20231106 | 180000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20231106 | 175900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20231106 | 175800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20231106 | 175700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20231106 | 175600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20231106 | 175500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20231106 | 175400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20231106 | 175300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20231106 | 175200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20231106 | 175100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20231106 | 175000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20231106 | 174900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20231106 | 174800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20231106 | 174700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20231106 | 174600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20231106 | 174500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20231106 | 174400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 10517 |
| 93 | 20231106 | 174300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20231106 | 174200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20231106 | 174100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20231106 | 174000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20231106 | 173900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20231106 | 173800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20231106 | 173700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20231106 | 173600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20231106 | 173500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20231106 | 173400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20231106 | 173300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20231106 | 173200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20231106 | 173100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20231106 | 173000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20231106 | 172900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20231106 | 172800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20231106 | 172700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20231106 | 172600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20231106 | 172500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20231106 | 172400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20231106 | 172300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20231106 | 172200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20231106 | 172100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20231106 | 172000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20231106 | 171900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20231106 | 171800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20231106 | 171700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20231106 | 171600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20231106 | 171500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20231106 | 171400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 10517 |
| 123 | 20231106 | 171300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20231106 | 171200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20231106 | 171100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20231106 | 171000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20231106 | 170900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20231106 | 170800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20231106 | 170700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20231106 | 170600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20231106 | 170500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20231106 | 170400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20231106 | 170300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20231106 | 170200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20231106 | 170100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20231106 | 170000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20231106 | 165900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20231106 | 165800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20231106 | 165700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20231106 | 165600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20231106 | 165500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20231106 | 165400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20231106 | 165300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20231106 | 165200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20231106 | 165100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20231106 | 165000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20231106 | 164900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20231106 | 164800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20231106 | 164700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20231106 | 164600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20231106 | 164500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20231106 | 164400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 10517 |
| 153 | 20231106 | 164300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20231106 | 164200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20231106 | 164100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20231106 | 164000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20231106 | 163900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20231106 | 163800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20231106 | 163700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20231106 | 163600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20231106 | 163500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20231106 | 163400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20231106 | 163300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20231106 | 163200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20231106 | 163100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20231106 | 163000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20231106 | 162900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20231106 | 162800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20231106 | 162700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20231106 | 162600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20231106 | 162500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20231106 | 162400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20231106 | 162300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20231106 | 162200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20231106 | 162100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20231106 | 162000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20231106 | 161900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20231106 | 161800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20231106 | 161700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20231106 | 161600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20231106 | 161500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20231106 | 161400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 10517 |
| 183 | 20231106 | 161300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20231106 | 161200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20231106 | 161100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20231106 | 161000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20231106 | 160900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20231106 | 160800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20231106 | 160700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20231106 | 160600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20231106 | 160500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20231106 | 160400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20231106 | 160300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20231106 | 160200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20231106 | 160100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20231106 | 160000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20231106 | 155900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20231106 | 155800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20231106 | 155700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20231106 | 155600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20231106 | 155500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20231106 | 155400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20231106 | 155300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20231106 | 155200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20231106 | 155100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20231106 | 155000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20231106 | 154900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20231106 | 154800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20231106 | 154700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20231106 | 154600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20231106 | 154500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20231106 | 154400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 10517 |
| 213 | 20231106 | 154300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20231106 | 154200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20231106 | 154100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20231106 | 154000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20231106 | 153900 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20231106 | 153800 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20231106 | 153700 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20231106 | 153600 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20231106 | 153500 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20231106 | 153400 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20231106 | 153300 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20231106 | 153200 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20231106 | 153100 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20231106 | 153000 | 11886653540 | 6940 | 6940 | 6940 | 6940 | 10517 |
| 227 | 20231106 | 152900 | 11813665560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 228 | 20231106 | 152800 | 11813665560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 229 | 20231106 | 152700 | 11813665560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 230 | 20231106 | 152600 | 11813665560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 231 | 20231106 | 152500 | 11813665560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 232 | 20231106 | 152400 | 11813665560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 233 | 20231106 | 152300 | 11813665560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 234 | 20231106 | 152200 | 11813665560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 235 | 20231106 | 152100 | 11813665560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 236 | 20231106 | 152000 | 11813665560 | 6930 | 6930 | 6930 | 6930 | 0 |
| 237 | 20231106 | 151900 | 11813665560 | 6930 | 6890 | 6930 | 6890 | 2497 |
| 238 | 20231106 | 151800 | 11796385210 | 6900 | 6900 | 6920 | 6900 | 3270 |
| 239 | 20231106 | 151700 | 11773789430 | 6910 | 6910 | 6910 | 6890 | 841 |
| 240 | 20231106 | 151600 | 11767983470 | 6900 | 6890 | 6900 | 6890 | 3018 |
| 241 | 20231106 | 151500 | 11747173720 | 6910 | 6880 | 6910 | 6880 | 1498 |
| 242 | 20231106 | 151400 | 11736836000 | 6890 | 6890 | 6890 | 6880 | 2593 |
| 243 | 20231106 | 151300 | 11718977820 | 6890 | 6900 | 6900 | 6890 | 454 |
| 244 | 20231106 | 151200 | 11715848800 | 6890 | 6900 | 6910 | 6890 | 793 |
| 245 | 20231106 | 151100 | 11710379120 | 6900 | 6900 | 6910 | 6900 | 57 |
| 246 | 20231106 | 151000 | 11709985720 | 6900 | 6910 | 6910 | 6900 | 679 |
| 247 | 20231106 | 150900 | 11705293880 | 6920 | 6930 | 6930 | 6920 | 273 |
| 248 | 20231106 | 150800 | 11703403430 | 6930 | 6910 | 6930 | 6910 | 4068 |
| 249 | 20231106 | 150700 | 11675253930 | 6910 | 6900 | 6910 | 6900 | 1318 |
| 250 | 20231106 | 150600 | 11666156720 | 6910 | 6900 | 6910 | 6900 | 1631 |
| 251 | 20231106 | 150500 | 11654897070 | 6900 | 6910 | 6910 | 6900 | 1368 |
| 252 | 20231106 | 150400 | 11645452560 | 6920 | 6900 | 6920 | 6900 | 25 |
| 253 | 20231106 | 150300 | 11645280000 | 6920 | 6900 | 6920 | 6900 | 1874 |
| 254 | 20231106 | 150200 | 11632345960 | 6900 | 6920 | 6920 | 6900 | 582 |
| 255 | 20231106 | 150100 | 11628326950 | 6920 | 6910 | 6920 | 6900 | 961 |
| 256 | 20231106 | 150000 | 11621687810 | 6910 | 6910 | 6910 | 6910 | 1575 |
| 257 | 20231106 | 145900 | 11610804560 | 6910 | 6910 | 6920 | 6900 | 435 |
| 258 | 20231106 | 145800 | 11607799750 | 6920 | 6890 | 6920 | 6890 | 2159 |
| 259 | 20231106 | 145700 | 11592884210 | 6880 | 6880 | 6880 | 6880 | 2136 |
| 260 | 20231106 | 145600 | 11578188530 | 6880 | 6900 | 6900 | 6880 | 2794 |
| 261 | 20231106 | 145500 | 11558947950 | 6900 | 6900 | 6900 | 6900 | 56 |
| 262 | 20231106 | 145400 | 11558561550 | 6890 | 6890 | 6890 | 6890 | 500 |
| 263 | 20231106 | 145300 | 11555116550 | 6890 | 6910 | 6910 | 6890 | 1584 |
| 264 | 20231106 | 145200 | 11544199760 | 6910 | 6910 | 6910 | 6910 | 129 |
| 265 | 20231106 | 145100 | 11543308370 | 6910 | 6890 | 6910 | 6890 | 359 |
| 266 | 20231106 | 145000 | 11540830690 | 6880 | 6890 | 6890 | 6880 | 125 |
| 267 | 20231106 | 144900 | 11539970230 | 6890 | 6900 | 6900 | 6890 | 562 |
| 268 | 20231106 | 144800 | 11536097650 | 6900 | 6910 | 6910 | 6890 | 1005 |
| 269 | 20231106 | 144700 | 11529160860 | 6910 | 6920 | 6920 | 6910 | 727 |
| 270 | 20231106 | 144600 | 11524135810 | 6930 | 6920 | 6930 | 6910 | 734 |
| 271 | 20231106 | 144500 | 11519055230 | 6900 | 6920 | 6930 | 6900 | 1316 |
| 272 | 20231106 | 144400 | 11509951940 | 6920 | 6920 | 6920 | 6910 | 313 |
| 273 | 20231106 | 144300 | 11507786780 | 6930 | 6920 | 6930 | 6920 | 327 |
| 274 | 20231106 | 144200 | 11505523110 | 6940 | 6920 | 6940 | 6920 | 5260 |
| 275 | 20231106 | 144100 | 11469072660 | 6920 | 6920 | 6940 | 6920 | 3784 |
| 276 | 20231106 | 144000 | 11442862790 | 6920 | 6880 | 6920 | 6860 | 2326 |
| 277 | 20231106 | 143900 | 11426849950 | 6860 | 6850 | 6860 | 6850 | 625 |
| 278 | 20231106 | 143800 | 11422564450 | 6850 | 6870 | 6880 | 6850 | 5312 |
| 279 | 20231106 | 143700 | 11386131450 | 6880 | 6880 | 6880 | 6880 | 1140 |
| 280 | 20231106 | 143600 | 11378288250 | 6880 | 6890 | 6890 | 6880 | 326 |
| 281 | 20231106 | 143500 | 11376042760 | 6890 | 6910 | 6910 | 6890 | 1051 |
| 282 | 20231106 | 143400 | 11368790840 | 6910 | 6910 | 6910 | 6910 | 396 |
| 283 | 20231106 | 143300 | 11366054480 | 6910 | 6910 | 6910 | 6910 | 73 |
| 284 | 20231106 | 143200 | 11365550050 | 6910 | 6920 | 6920 | 6900 | 365 |
| 285 | 20231106 | 143100 | 11363028670 | 6900 | 6910 | 6910 | 6900 | 197 |
| 286 | 20231106 | 143000 | 11361668870 | 6900 | 6910 | 6930 | 6900 | 1264 |
| 287 | 20231106 | 142900 | 11352933680 | 6900 | 6900 | 6910 | 6900 | 1491 |
| 288 | 20231106 | 142800 | 11342644950 | 6920 | 6920 | 6930 | 6910 | 702 |
| 289 | 20231106 | 142700 | 11337792600 | 6930 | 6930 | 6930 | 6920 | 173 |
| 290 | 20231106 | 142600 | 11336595390 | 6930 | 6930 | 6930 | 6930 | 106 |
| 291 | 20231106 | 142500 | 11335860810 | 6950 | 6930 | 6950 | 6920 | 399 |
| 292 | 20231106 | 142400 | 11333093500 | 6930 | 6920 | 6930 | 6920 | 101 |
| 293 | 20231106 | 142300 | 11332393670 | 6920 | 6920 | 6920 | 6920 | 1 |
| 294 | 20231106 | 142200 | 11332386750 | 6940 | 6920 | 6940 | 6920 | 488 |
| 295 | 20231106 | 142100 | 11329005800 | 6920 | 6910 | 6920 | 6900 | 1813 |
| 296 | 20231106 | 142000 | 11316487850 | 6910 | 6920 | 6920 | 6910 | 36 |
| 297 | 20231106 | 141900 | 11316239030 | 6920 | 6910 | 6920 | 6910 | 58 |
| 298 | 20231106 | 141800 | 11315838240 | 6900 | 6880 | 6900 | 6870 | 647 |
| 299 | 20231106 | 141700 | 11311380140 | 6890 | 6870 | 6890 | 6870 | 519 |
| 300 | 20231106 | 141600 | 11307807230 | 6870 | 6870 | 6870 | 6870 | 300 |
| 301 | 20231106 | 141500 | 11305746230 | 6860 | 6890 | 6890 | 6860 | 81 |
| 302 | 20231106 | 141400 | 11305188170 | 6900 | 6890 | 6900 | 6860 | 6293 |
| 303 | 20231106 | 141300 | 11261966590 | 6890 | 6900 | 6900 | 6890 | 320 |
| 304 | 20231106 | 141200 | 11259760300 | 6890 | 6890 | 6900 | 6890 | 488 |
| 305 | 20231106 | 141100 | 11256397780 | 6900 | 6900 | 6900 | 6880 | 780 |
| 306 | 20231106 | 141000 | 11251017980 | 6900 | 6880 | 6910 | 6880 | 2299 |
| 307 | 20231106 | 140900 | 11235178810 | 6880 | 6880 | 6880 | 6870 | 1087 |
| 308 | 20231106 | 140800 | 11227701640 | 6870 | 6880 | 6880 | 6860 | 848 |
| 309 | 20231106 | 140700 | 11221869520 | 6880 | 6880 | 6880 | 6850 | 5476 |
| 310 | 20231106 | 140600 | 11184302870 | 6880 | 6880 | 6890 | 6880 | 637 |
| 311 | 20231106 | 140500 | 11179919720 | 6890 | 6890 | 6890 | 6890 | 156 |
| 312 | 20231106 | 140400 | 11178844880 | 6890 | 6890 | 6890 | 6870 | 3650 |
| 313 | 20231106 | 140300 | 11153743720 | 6900 | 6910 | 6910 | 6890 | 796 |
| 314 | 20231106 | 140200 | 11148251560 | 6920 | 6900 | 6920 | 6900 | 9493 |
| 315 | 20231106 | 140100 | 11082748820 | 6900 | 6900 | 6910 | 6890 | 5375 |
| 316 | 20231106 | 140000 | 11045663610 | 6900 | 6880 | 6900 | 6880 | 29021 |
| 317 | 20231106 | 135900 | 10845980580 | 6880 | 6910 | 6920 | 6870 | 14637 |
| 318 | 20231106 | 135800 | 10745221970 | 6920 | 6940 | 6940 | 6920 | 569 |
| 319 | 20231106 | 135700 | 10741279950 | 6940 | 6940 | 6950 | 6930 | 350 |
| 320 | 20231106 | 135600 | 10738850410 | 6940 | 6950 | 6950 | 6930 | 901 |
| 321 | 20231106 | 135500 | 10732599220 | 6960 | 6940 | 6960 | 6930 | 655 |
| 322 | 20231106 | 135400 | 10728052990 | 6900 | 6950 | 6950 | 6900 | 13966 |
| 323 | 20231106 | 135300 | 10631531270 | 6950 | 6970 | 6970 | 6950 | 1160 |
| 324 | 20231106 | 135200 | 10623468490 | 6970 | 6990 | 6990 | 6940 | 6049 |
| 325 | 20231106 | 135100 | 10581381870 | 6990 | 6990 | 7000 | 6990 | 163 |
| 326 | 20231106 | 135000 | 10580241920 | 7000 | 6990 | 7000 | 6980 | 946 |
| 327 | 20231106 | 134900 | 10573632930 | 6990 | 6990 | 6990 | 6990 | 381 |
| 328 | 20231106 | 134800 | 10570969740 | 6990 | 7000 | 7020 | 6990 | 525 |
| 329 | 20231106 | 134700 | 10567297210 | 7020 | 7010 | 7020 | 6990 | 4900 |
| 330 | 20231106 | 134600 | 10532983110 | 7030 | 7010 | 7030 | 7000 | 2026 |
| 331 | 20231106 | 134500 | 10518798010 | 7030 | 7030 | 7050 | 7010 | 1820 |
| 332 | 20231106 | 134400 | 10505999580 | 7010 | 7000 | 7020 | 6990 | 1166 |
| 333 | 20231106 | 134300 | 10497831300 | 7000 | 7020 | 7050 | 7000 | 5952 |
| 334 | 20231106 | 134200 | 10456121070 | 7030 | 7030 | 7040 | 7010 | 2424 |
| 335 | 20231106 | 134100 | 10439103810 | 7030 | 7030 | 7040 | 7030 | 876 |
| 336 | 20231106 | 134000 | 10432945030 | 7040 | 7030 | 7040 | 7020 | 603 |
| 337 | 20231106 | 133900 | 10428704750 | 7010 | 7050 | 7050 | 7010 | 1301 |
| 338 | 20231106 | 133800 | 10419555230 | 7030 | 7080 | 7090 | 7030 | 3971 |
| 339 | 20231106 | 133700 | 10391507320 | 7070 | 7050 | 7080 | 7050 | 4960 |
| 340 | 20231106 | 133600 | 10356517560 | 7050 | 7030 | 7050 | 7000 | 5793 |
| 341 | 20231106 | 133500 | 10315800520 | 7030 | 7010 | 7030 | 7010 | 1220 |
| 342 | 20231106 | 133400 | 10307230720 | 7020 | 7000 | 7020 | 7000 | 378 |
| 343 | 20231106 | 133300 | 10304583280 | 7000 | 7010 | 7010 | 6990 | 363 |
| 344 | 20231106 | 133200 | 10302043800 | 7010 | 7030 | 7030 | 7010 | 2264 |
| 345 | 20231106 | 133100 | 10286149200 | 7020 | 7000 | 7020 | 7000 | 369 |
| 346 | 20231106 | 133000 | 10283559030 | 7010 | 6990 | 7010 | 6980 | 2565 |
| 347 | 20231106 | 132900 | 10265595270 | 6980 | 7000 | 7000 | 6980 | 1965 |
| 348 | 20231106 | 132800 | 10251866530 | 6990 | 6990 | 7000 | 6990 | 942 |
| 349 | 20231106 | 132700 | 10245279610 | 6990 | 6990 | 7000 | 6980 | 1498 |
| 350 | 20231106 | 132600 | 10234812660 | 6990 | 6970 | 6990 | 6960 | 6138 |
| 351 | 20231106 | 132500 | 10191993140 | 6970 | 6950 | 6970 | 6950 | 699 |
| 352 | 20231106 | 132400 | 10187128020 | 6950 | 6960 | 6960 | 6950 | 236 |
| 353 | 20231106 | 132300 | 10185486780 | 6960 | 6960 | 6970 | 6950 | 2566 |
| 354 | 20231106 | 132200 | 10167606350 | 6960 | 6980 | 6980 | 6950 | 1559 |
| 355 | 20231106 | 132100 | 10156740210 | 6980 | 6960 | 6980 | 6960 | 3230 |
| 356 | 20231106 | 132000 | 10134227620 | 6960 | 6930 | 6970 | 6930 | 3129 |
| 357 | 20231106 | 131900 | 10112481180 | 6940 | 6930 | 6940 | 6900 | 2874 |
| 358 | 20231106 | 131800 | 10092567780 | 6930 | 6940 | 6940 | 6930 | 1715 |
| 359 | 20231106 | 131700 | 10080680500 | 6940 | 6910 | 6940 | 6910 | 5955 |
| 360 | 20231106 | 131600 | 10039505140 | 6910 | 6900 | 6910 | 6900 | 1268 |
| 361 | 20231106 | 131500 | 10030750670 | 6900 | 6900 | 6910 | 6900 | 1050 |
| 362 | 20231106 | 131400 | 10023505270 | 6900 | 6900 | 6900 | 6900 | 628 |
| 363 | 20231106 | 131300 | 10019172070 | 6900 | 6890 | 6900 | 6890 | 481 |
| 364 | 20231106 | 131200 | 10015853960 | 6900 | 6900 | 6900 | 6900 | 927 |
| 365 | 20231106 | 131100 | 10009457660 | 6900 | 6900 | 6900 | 6900 | 1313 |
| 366 | 20231106 | 131000 | 10000397960 | 6900 | 6890 | 6900 | 6890 | 777 |
| 367 | 20231106 | 130900 | 9995037510 | 6900 | 6920 | 6920 | 6900 | 937 |
| 368 | 20231106 | 130800 | 9988571750 | 6910 | 6910 | 6910 | 6910 | 277 |
| 369 | 20231106 | 130700 | 9986657680 | 6900 | 6900 | 6920 | 6890 | 2981 |
| 370 | 20231106 | 130600 | 9966074300 | 6910 | 6900 | 6910 | 6900 | 420 |
| 371 | 20231106 | 130500 | 9963175100 | 6910 | 6910 | 6910 | 6910 | 50 |
| 372 | 20231106 | 130400 | 9962829600 | 6900 | 6900 | 6900 | 6900 | 1286 |
| 373 | 20231106 | 130300 | 9953956200 | 6910 | 6910 | 6910 | 6900 | 1306 |
| 374 | 20231106 | 130200 | 9944931940 | 6900 | 6900 | 6900 | 6900 | 645 |
| 375 | 20231106 | 130100 | 9940481440 | 6900 | 6870 | 6900 | 6870 | 4204 |
| 376 | 20231106 | 130000 | 9911541720 | 6870 | 6860 | 6870 | 6860 | 457 |
| 377 | 20231106 | 125900 | 9908406160 | 6850 | 6890 | 6890 | 6850 | 1760 |
| 378 | 20231106 | 125800 | 9896311490 | 6890 | 6890 | 6890 | 6880 | 331 |
| 379 | 20231106 | 125700 | 9894031690 | 6890 | 6890 | 6900 | 6890 | 412 |
| 380 | 20231106 | 125600 | 9891192560 | 6890 | 6880 | 6900 | 6880 | 422 |
| 381 | 20231106 | 125500 | 9888283920 | 6900 | 6900 | 6900 | 6890 | 1488 |
| 382 | 20231106 | 125400 | 9878022150 | 6900 | 6910 | 6910 | 6900 | 1200 |
| 383 | 20231106 | 125300 | 9869740150 | 6910 | 6920 | 6920 | 6910 | 1647 |
| 384 | 20231106 | 125200 | 9858347380 | 6920 | 6940 | 6950 | 6920 | 1753 |
| 385 | 20231106 | 125100 | 9846192150 | 6880 | 6840 | 6950 | 6830 | 13165 |
| 386 | 20231106 | 125000 | 9755552770 | 6850 | 6840 | 6850 | 6840 | 405 |
| 387 | 20231106 | 124900 | 9752781570 | 6840 | 6850 | 6860 | 6840 | 184 |
| 388 | 20231106 | 124800 | 9751521420 | 6840 | 6850 | 6850 | 6840 | 3083 |
| 389 | 20231106 | 124700 | 9730428460 | 6860 | 6860 | 6870 | 6850 | 1467 |
| 390 | 20231106 | 124600 | 9720366980 | 6870 | 6860 | 6870 | 6860 | 1158 |
| 391 | 20231106 | 124500 | 9712422280 | 6870 | 6840 | 6870 | 6840 | 2310 |
| 392 | 20231106 | 124400 | 9696594240 | 6840 | 6840 | 6850 | 6840 | 627 |
| 393 | 20231106 | 124300 | 9692300260 | 6850 | 6860 | 6880 | 6850 | 2553 |
| 394 | 20231106 | 124200 | 9674783080 | 6860 | 6850 | 6870 | 6850 | 4349 |
| 395 | 20231106 | 124100 | 9644949960 | 6850 | 6870 | 6870 | 6850 | 1471 |
| 396 | 20231106 | 124000 | 9634864480 | 6870 | 6860 | 6870 | 6850 | 4889 |
| 397 | 20231106 | 123900 | 9601332650 | 6860 | 6840 | 6860 | 6830 | 6520 |
| 398 | 20231106 | 123800 | 9556695870 | 6830 | 6820 | 6840 | 6820 | 3591 |
| 399 | 20231106 | 123700 | 9532186320 | 6810 | 6790 | 6810 | 6790 | 7554 |
| 400 | 20231106 | 123600 | 9480823830 | 6790 | 6790 | 6790 | 6790 | 3169 |
| 401 | 20231106 | 123500 | 9459306320 | 6790 | 6790 | 6790 | 6790 | 1038 |
| 402 | 20231106 | 123400 | 9452258300 | 6790 | 6800 | 6800 | 6790 | 989 |
| 403 | 20231106 | 123300 | 9445542470 | 6790 | 6790 | 6790 | 6780 | 2122 |
| 404 | 20231106 | 123200 | 9431136090 | 6790 | 6790 | 6800 | 6780 | 1977 |
| 405 | 20231106 | 123100 | 9417709080 | 6790 | 6780 | 6790 | 6770 | 2788 |
| 406 | 20231106 | 123000 | 9398806890 | 6780 | 6760 | 6780 | 6760 | 2946 |
| 407 | 20231106 | 122900 | 9378874550 | 6760 | 6750 | 6760 | 6750 | 1785 |
| 408 | 20231106 | 122800 | 9366814180 | 6750 | 6760 | 6760 | 6750 | 1627 |
| 409 | 20231106 | 122700 | 9355828860 | 6760 | 6740 | 6760 | 6740 | 2286 |
| 410 | 20231106 | 122600 | 9340397370 | 6750 | 6740 | 6750 | 6740 | 204 |
| 411 | 20231106 | 122500 | 9339021370 | 6750 | 6740 | 6750 | 6740 | 4285 |
| 412 | 20231106 | 122400 | 9310103800 | 6750 | 6750 | 6750 | 6750 | 1134 |
| 413 | 20231106 | 122300 | 9302449300 | 6750 | 6750 | 6750 | 6750 | 4 |
| 414 | 20231106 | 122200 | 9302422300 | 6740 | 6720 | 6750 | 6720 | 710 |
| 415 | 20231106 | 122100 | 9297637720 | 6740 | 6730 | 6740 | 6720 | 407 |
| 416 | 20231106 | 122000 | 9294900570 | 6720 | 6750 | 6750 | 6720 | 8069 |
| 417 | 20231106 | 121900 | 9240505770 | 6740 | 6750 | 6750 | 6740 | 1389 |
| 418 | 20231106 | 121800 | 9231143080 | 6750 | 6740 | 6750 | 6740 | 201 |
| 419 | 20231106 | 121700 | 9229786340 | 6740 | 6750 | 6750 | 6740 | 430 |
| 420 | 20231106 | 121600 | 9226885540 | 6740 | 6750 | 6750 | 6740 | 943 |
| 421 | 20231106 | 121500 | 9220522170 | 6750 | 6750 | 6750 | 6740 | 920 |
| 422 | 20231106 | 121400 | 9214319260 | 6750 | 6750 | 6750 | 6750 | 1130 |
| 423 | 20231106 | 121300 | 9206691760 | 6750 | 6750 | 6750 | 6740 | 1361 |
| 424 | 20231106 | 121200 | 9197505800 | 6750 | 6740 | 6750 | 6740 | 71 |
| 425 | 20231106 | 121100 | 9197027050 | 6740 | 6750 | 6750 | 6740 | 614 |
| 426 | 20231106 | 121000 | 9192883170 | 6740 | 6740 | 6750 | 6740 | 1914 |
| 427 | 20231106 | 120900 | 9179982110 | 6740 | 6750 | 6750 | 6740 | 1218 |
| 428 | 20231106 | 120800 | 9171767790 | 6760 | 6760 | 6760 | 6760 | 134 |
| 429 | 20231106 | 120700 | 9170861950 | 6770 | 6780 | 6780 | 6740 | 7995 |
| 430 | 20231106 | 120600 | 9116884910 | 6780 | 6770 | 6780 | 6770 | 924 |
| 431 | 20231106 | 120500 | 9110625710 | 6750 | 6760 | 6760 | 6750 | 754 |
| 432 | 20231106 | 120400 | 9105530640 | 6770 | 6750 | 6770 | 6750 | 1693 |
| 433 | 20231106 | 120300 | 9094093030 | 6780 | 6740 | 6780 | 6740 | 4897 |
| 434 | 20231106 | 120200 | 9061017410 | 6740 | 6710 | 6740 | 6710 | 2109 |
| 435 | 20231106 | 120100 | 9046827960 | 6700 | 6700 | 6720 | 6690 | 8577 |
| 436 | 20231106 | 120000 | 8989347590 | 6700 | 6680 | 6700 | 6680 | 6878 |
| 437 | 20231106 | 115900 | 8943296260 | 6680 | 6650 | 6690 | 6650 | 1755 |
| 438 | 20231106 | 115800 | 8931591020 | 6650 | 6630 | 6660 | 6630 | 7854 |
| 439 | 20231106 | 115700 | 8879421870 | 6630 | 6630 | 6640 | 6620 | 9789 |
| 440 | 20231106 | 115600 | 8814586920 | 6630 | 6650 | 6650 | 6630 | 6449 |
| 441 | 20231106 | 115500 | 8771818030 | 6650 | 6670 | 6670 | 6640 | 9830 |
| 442 | 20231106 | 115400 | 8706461070 | 6670 | 6660 | 6670 | 6650 | 2344 |
| 443 | 20231106 | 115300 | 8690858130 | 6660 | 6670 | 6670 | 6660 | 1575 |
| 444 | 20231106 | 115200 | 8680360930 | 6670 | 6700 | 6700 | 6650 | 29251 |
| 445 | 20231106 | 115100 | 8485172630 | 6700 | 6710 | 6730 | 6690 | 35315 |
| 446 | 20231106 | 115000 | 8248399040 | 6720 | 6730 | 6730 | 6720 | 7552 |
| 447 | 20231106 | 114900 | 8197626470 | 6730 | 6730 | 6740 | 6730 | 1316 |
| 448 | 20231106 | 114800 | 8188769080 | 6740 | 6730 | 6740 | 6730 | 254 |
| 449 | 20231106 | 114700 | 8187059120 | 6730 | 6740 | 6740 | 6730 | 1118 |
| 450 | 20231106 | 114600 | 8179533010 | 6730 | 6730 | 6730 | 6720 | 4041 |
| 451 | 20231106 | 114500 | 8152351350 | 6730 | 6730 | 6740 | 6720 | 4101 |
| 452 | 20231106 | 114400 | 8124753420 | 6730 | 6730 | 6740 | 6710 | 12152 |
| 453 | 20231106 | 114300 | 8043062620 | 6720 | 6740 | 6750 | 6720 | 13994 |
| 454 | 20231106 | 114200 | 7948820290 | 6750 | 6760 | 6760 | 6740 | 8707 |
| 455 | 20231106 | 114100 | 7890067610 | 6760 | 6760 | 6760 | 6760 | 4329 |
| 456 | 20231106 | 114000 | 7860803570 | 6750 | 6760 | 6760 | 6750 | 1904 |
| 457 | 20231106 | 113900 | 7847932540 | 6760 | 6770 | 6770 | 6760 | 1852 |
| 458 | 20231106 | 113800 | 7835401840 | 6780 | 6760 | 6780 | 6760 | 2532 |
| 459 | 20231106 | 113700 | 7818274900 | 6760 | 6760 | 6760 | 6760 | 1279 |
| 460 | 20231106 | 113600 | 7809628860 | 6760 | 6760 | 6770 | 6760 | 1686 |
| 461 | 20231106 | 113500 | 7798218690 | 6760 | 6760 | 6760 | 6750 | 3347 |
| 462 | 20231106 | 113400 | 7775600350 | 6770 | 6770 | 6770 | 6770 | 109 |
| 463 | 20231106 | 113300 | 7774862420 | 6770 | 6750 | 6770 | 6750 | 1593 |
| 464 | 20231106 | 113200 | 7764108240 | 6760 | 6760 | 6760 | 6760 | 2426 |
| 465 | 20231106 | 113100 | 7747708480 | 6760 | 6760 | 6760 | 6750 | 7913 |
| 466 | 20231106 | 113000 | 7694275950 | 6760 | 6760 | 6770 | 6750 | 2992 |
| 467 | 20231106 | 112900 | 7674057270 | 6770 | 6770 | 6770 | 6750 | 4245 |
| 468 | 20231106 | 112800 | 7645386960 | 6770 | 6760 | 6770 | 6750 | 2730 |
| 469 | 20231106 | 112700 | 7626939590 | 6760 | 6770 | 6770 | 6760 | 4841 |
| 470 | 20231106 | 112600 | 7594186760 | 6770 | 6760 | 6770 | 6760 | 5829 |
| 471 | 20231106 | 112500 | 7554769730 | 6760 | 6780 | 6780 | 6760 | 1764 |
| 472 | 20231106 | 112400 | 7542826960 | 6780 | 6780 | 6790 | 6770 | 2685 |
| 473 | 20231106 | 112300 | 7524615690 | 6780 | 6780 | 6780 | 6760 | 4069 |
| 474 | 20231106 | 112200 | 7497088290 | 6780 | 6780 | 6780 | 6770 | 509 |
| 475 | 20231106 | 112100 | 7493640950 | 6780 | 6770 | 6780 | 6770 | 3229 |
| 476 | 20231106 | 112000 | 7471769340 | 6770 | 6770 | 6770 | 6760 | 4321 |
| 477 | 20231106 | 111900 | 7442530700 | 6770 | 6780 | 6780 | 6760 | 1832 |
| 478 | 20231106 | 111800 | 7430131480 | 6780 | 6770 | 6790 | 6770 | 1536 |
| 479 | 20231106 | 111700 | 7419732310 | 6770 | 6780 | 6790 | 6750 | 12466 |
| 480 | 20231106 | 111600 | 7335371120 | 6780 | 6790 | 6790 | 6770 | 10415 |
| 481 | 20231106 | 111500 | 7264725950 | 6790 | 6800 | 6800 | 6790 | 2007 |
| 482 | 20231106 | 111400 | 7251083070 | 6790 | 6780 | 6790 | 6780 | 813 |
| 483 | 20231106 | 111300 | 7245564920 | 6780 | 6770 | 6780 | 6760 | 7758 |
| 484 | 20231106 | 111200 | 7193041860 | 6770 | 6770 | 6780 | 6760 | 5717 |
| 485 | 20231106 | 111100 | 7154365380 | 6770 | 6780 | 6780 | 6770 | 5193 |
| 486 | 20231106 | 111000 | 7119175160 | 6790 | 6790 | 6790 | 6780 | 2061 |
| 487 | 20231106 | 110900 | 7105188210 | 6790 | 6790 | 6790 | 6790 | 1874 |
| 488 | 20231106 | 110800 | 7092463750 | 6790 | 6780 | 6800 | 6780 | 2313 |
| 489 | 20231106 | 110700 | 7076765350 | 6780 | 6750 | 6780 | 6750 | 8644 |
| 490 | 20231106 | 110600 | 7018377460 | 6750 | 6760 | 6780 | 6750 | 12293 |
| 491 | 20231106 | 110500 | 6935266190 | 6750 | 6820 | 6830 | 6750 | 38276 |
| 492 | 20231106 | 110400 | 6675390540 | 6830 | 6820 | 6840 | 6820 | 5120 |
| 493 | 20231106 | 110300 | 6640466060 | 6820 | 6820 | 6820 | 6810 | 3474 |
| 494 | 20231106 | 110200 | 6616777090 | 6830 | 6840 | 6850 | 6790 | 73842 |
| 495 | 20231106 | 110100 | 6113569640 | 6850 | 6880 | 6880 | 6840 | 34033 |
| 496 | 20231106 | 110000 | 5880474720 | 6870 | 6870 | 6880 | 6870 | 4977 |
| 497 | 20231106 | 105900 | 5846279170 | 6870 | 6880 | 6880 | 6870 | 6589 |
| 498 | 20231106 | 105800 | 5800971460 | 6890 | 6890 | 6900 | 6890 | 1363 |
| 499 | 20231106 | 105700 | 5791580290 | 6910 | 6890 | 6910 | 6890 | 3013 |
| 500 | 20231106 | 105600 | 5770787080 | 6890 | 6890 | 6890 | 6890 | 426 |
| 501 | 20231106 | 105500 | 5767851940 | 6890 | 6890 | 6890 | 6890 | 578 |
| 502 | 20231106 | 105400 | 5763869520 | 6900 | 6880 | 6900 | 6880 | 580 |
| 503 | 20231106 | 105300 | 5759871110 | 6890 | 6890 | 6890 | 6890 | 505 |
| 504 | 20231106 | 105200 | 5756391660 | 6890 | 6890 | 6890 | 6890 | 901 |
| 505 | 20231106 | 105100 | 5750183770 | 6880 | 6890 | 6900 | 6880 | 377 |
| 506 | 20231106 | 105000 | 5747587860 | 6880 | 6900 | 6900 | 6880 | 2512 |
| 507 | 20231106 | 104900 | 5730271450 | 6900 | 6900 | 6910 | 6900 | 1001 |
| 508 | 20231106 | 104800 | 5723363560 | 6900 | 6900 | 6920 | 6890 | 1457 |
| 509 | 20231106 | 104700 | 5713307820 | 6900 | 6890 | 6900 | 6890 | 1217 |
| 510 | 20231106 | 104600 | 5704921980 | 6890 | 6880 | 6890 | 6880 | 2399 |
| 511 | 20231106 | 104500 | 5688412610 | 6880 | 6890 | 6890 | 6880 | 80 |
| 512 | 20231106 | 104400 | 5687862200 | 6890 | 6890 | 6900 | 6890 | 538 |
| 513 | 20231106 | 104300 | 5684155360 | 6890 | 6890 | 6890 | 6890 | 213 |
| 514 | 20231106 | 104200 | 5682687790 | 6880 | 6900 | 6900 | 6880 | 4554 |
| 515 | 20231106 | 104100 | 5651292380 | 6910 | 6910 | 6910 | 6910 | 153 |
| 516 | 20231106 | 104000 | 5650235150 | 6900 | 6900 | 6900 | 6900 | 820 |
| 517 | 20231106 | 103900 | 5644577150 | 6890 | 6910 | 6910 | 6890 | 4890 |
| 518 | 20231106 | 103800 | 5610834770 | 6910 | 6900 | 6910 | 6890 | 518 |
| 519 | 20231106 | 103700 | 5607260080 | 6900 | 6910 | 6910 | 6890 | 4048 |
| 520 | 20231106 | 103600 | 5579327910 | 6900 | 6900 | 6900 | 6890 | 23076 |
| 521 | 20231106 | 103500 | 5420106300 | 6900 | 6890 | 6900 | 6890 | 848 |
| 522 | 20231106 | 103400 | 5414259080 | 6890 | 6900 | 6900 | 6870 | 7158 |
| 523 | 20231106 | 103300 | 5364979320 | 6890 | 6900 | 6900 | 6890 | 395 |
| 524 | 20231106 | 103200 | 5362254350 | 6910 | 6900 | 6910 | 6900 | 2785 |
| 525 | 20231106 | 103100 | 5343025750 | 6910 | 6910 | 6910 | 6900 | 182 |
| 526 | 20231106 | 103000 | 5341769060 | 6910 | 6910 | 6910 | 6910 | 103 |
| 527 | 20231106 | 102900 | 5341057330 | 6900 | 6900 | 6910 | 6900 | 906 |
| 528 | 20231106 | 102800 | 5334799820 | 6900 | 6880 | 6910 | 6880 | 5661 |
| 529 | 20231106 | 102700 | 5295837880 | 6880 | 6870 | 6880 | 6870 | 705 |
| 530 | 20231106 | 102600 | 5290988160 | 6870 | 6890 | 6890 | 6870 | 4964 |
| 531 | 20231106 | 102500 | 5256838740 | 6890 | 6850 | 6890 | 6850 | 3362 |
| 532 | 20231106 | 102400 | 5233739230 | 6850 | 6890 | 6890 | 6850 | 34763 |
| 533 | 20231106 | 102300 | 4995367710 | 6890 | 6890 | 6890 | 6880 | 814 |
| 534 | 20231106 | 102200 | 4989767040 | 6890 | 6900 | 6900 | 6890 | 1850 |
| 535 | 20231106 | 102100 | 4977020520 | 6900 | 6900 | 6900 | 6900 | 197 |
| 536 | 20231106 | 102000 | 4975661220 | 6900 | 6900 | 6900 | 6890 | 1951 |
| 537 | 20231106 | 101900 | 4962200670 | 6900 | 6920 | 6920 | 6900 | 2108 |
| 538 | 20231106 | 101800 | 4947647630 | 6920 | 6890 | 6920 | 6890 | 647 |
| 539 | 20231106 | 101700 | 4943181660 | 6890 | 6920 | 6920 | 6890 | 5927 |
| 540 | 20231106 | 101600 | 4902283970 | 6930 | 6900 | 6930 | 6900 | 2680 |
| 541 | 20231106 | 101500 | 4883730770 | 6900 | 6910 | 6920 | 6900 | 1745 |
| 542 | 20231106 | 101400 | 4871669170 | 6910 | 6900 | 6930 | 6900 | 1588 |
| 543 | 20231106 | 101300 | 4860691020 | 6890 | 6880 | 6890 | 6880 | 1896 |
| 544 | 20231106 | 101200 | 4847635780 | 6880 | 6900 | 6910 | 6880 | 9167 |
| 545 | 20231106 | 101100 | 4784426470 | 6900 | 6890 | 6910 | 6890 | 11155 |
| 546 | 20231106 | 101000 | 4707455350 | 6880 | 6870 | 6880 | 6860 | 2755 |
| 547 | 20231106 | 100900 | 4688521700 | 6870 | 6870 | 6890 | 6870 | 6567 |
| 548 | 20231106 | 100800 | 4643376720 | 6870 | 6870 | 6880 | 6860 | 3364 |
| 549 | 20231106 | 100700 | 4620266440 | 6880 | 6880 | 6890 | 6870 | 1232 |
| 550 | 20231106 | 100600 | 4611792170 | 6870 | 6900 | 6900 | 6870 | 7643 |
| 551 | 20231106 | 100500 | 4559180440 | 6900 | 6900 | 6910 | 6890 | 9194 |
| 552 | 20231106 | 100400 | 4495719230 | 6900 | 6870 | 6900 | 6870 | 5862 |
| 553 | 20231106 | 100300 | 4455350100 | 6870 | 6860 | 6880 | 6860 | 6093 |
| 554 | 20231106 | 100200 | 4413529740 | 6860 | 6870 | 6870 | 6840 | 10857 |
| 555 | 20231106 | 100100 | 4339111870 | 6870 | 6880 | 6880 | 6850 | 34095 |
| 556 | 20231106 | 100000 | 4105174270 | 6880 | 6890 | 6890 | 6870 | 4335 |
| 557 | 20231106 | 095900 | 4075357700 | 6880 | 6890 | 6900 | 6880 | 6236 |
| 558 | 20231106 | 095800 | 4032398540 | 6900 | 6910 | 6910 | 6860 | 22797 |
| 559 | 20231106 | 095700 | 3875274060 | 6910 | 6910 | 6910 | 6890 | 9438 |
| 560 | 20231106 | 095600 | 3810138710 | 6910 | 6900 | 6910 | 6890 | 4550 |
| 561 | 20231106 | 095500 | 3778770510 | 6900 | 6900 | 6910 | 6900 | 5994 |
| 562 | 20231106 | 095400 | 3737410180 | 6900 | 6940 | 6940 | 6900 | 8899 |
| 563 | 20231106 | 095300 | 3675834340 | 6940 | 6910 | 6940 | 6910 | 4386 |
| 564 | 20231106 | 095200 | 3645466440 | 6910 | 6910 | 6930 | 6890 | 13356 |
| 565 | 20231106 | 095100 | 3553209760 | 6920 | 6940 | 6940 | 6910 | 11393 |
| 566 | 20231106 | 095000 | 3474371270 | 6940 | 6980 | 6980 | 6930 | 16726 |
| 567 | 20231106 | 094900 | 3358096640 | 6970 | 6980 | 6980 | 6970 | 1378 |
| 568 | 20231106 | 094800 | 3348488180 | 6980 | 6980 | 6980 | 6970 | 2309 |
| 569 | 20231106 | 094700 | 3332381940 | 6980 | 7000 | 7020 | 6970 | 15180 |
| 570 | 20231106 | 094600 | 3226319560 | 7000 | 6990 | 7020 | 6990 | 16353 |
| 571 | 20231106 | 094500 | 3111940560 | 6990 | 6980 | 6990 | 6980 | 5667 |
| 572 | 20231106 | 094400 | 3072371260 | 6980 | 6970 | 7000 | 6950 | 38747 |
| 573 | 20231106 | 094300 | 2802535770 | 6970 | 7020 | 7020 | 6970 | 26698 |
| 574 | 20231106 | 094200 | 2615946710 | 7010 | 7030 | 7030 | 7000 | 3266 |
| 575 | 20231106 | 094100 | 2593060430 | 7030 | 7040 | 7050 | 7000 | 17551 |
| 576 | 20231106 | 094000 | 2469993400 | 7020 | 7070 | 7080 | 6990 | 71730 |
| 577 | 20231106 | 093900 | 1966847800 | 7080 | 7080 | 7080 | 7060 | 8278 |
| 578 | 20231106 | 093800 | 1908377770 | 7070 | 7080 | 7090 | 7070 | 1990 |
| 579 | 20231106 | 093700 | 1894307440 | 7070 | 7090 | 7090 | 7060 | 11994 |
| 580 | 20231106 | 093600 | 1809493480 | 7090 | 7090 | 7100 | 7080 | 2842 |
| 581 | 20231106 | 093500 | 1789361980 | 7080 | 7090 | 7100 | 7080 | 3899 |
| 582 | 20231106 | 093400 | 1761704830 | 7090 | 7110 | 7110 | 7090 | 6699 |
| 583 | 20231106 | 093300 | 1714187720 | 7110 | 7120 | 7130 | 7110 | 2028 |
| 584 | 20231106 | 093200 | 1699753840 | 7120 | 7120 | 7130 | 7110 | 2598 |
| 585 | 20231106 | 093100 | 1681268030 | 7100 | 7120 | 7130 | 7100 | 3650 |
| 586 | 20231106 | 093000 | 1655330960 | 7110 | 7110 | 7130 | 7110 | 556 |
| 587 | 20231106 | 092900 | 1651374640 | 7130 | 7140 | 7140 | 7090 | 7754 |
| 588 | 20231106 | 092800 | 1596260410 | 7160 | 7130 | 7160 | 7130 | 1769 |
| 589 | 20231106 | 092700 | 1583626720 | 7120 | 7120 | 7120 | 7120 | 1 |
| 590 | 20231106 | 092600 | 1583619600 | 7130 | 7130 | 7140 | 7130 | 782 |
| 591 | 20231106 | 092500 | 1578042940 | 7130 | 7120 | 7130 | 7110 | 3380 |
| 592 | 20231106 | 092400 | 1553983520 | 7120 | 7120 | 7130 | 7100 | 5663 |
| 593 | 20231106 | 092300 | 1513750120 | 7120 | 7110 | 7120 | 7110 | 5748 |
| 594 | 20231106 | 092200 | 1472830710 | 7110 | 7140 | 7140 | 7110 | 5596 |
| 595 | 20231106 | 092100 | 1432981610 | 7130 | 7140 | 7150 | 7130 | 1163 |
| 596 | 20231106 | 092000 | 1424669780 | 7140 | 7150 | 7170 | 7140 | 2063 |
| 597 | 20231106 | 091900 | 1409930870 | 7150 | 7180 | 7180 | 7150 | 1982 |
| 598 | 20231106 | 091800 | 1395721380 | 7180 | 7190 | 7200 | 7180 | 1961 |
| 599 | 20231106 | 091700 | 1381628120 | 7190 | 7150 | 7200 | 7150 | 6693 |
| 600 | 20231106 | 091600 | 1333616880 | 7170 | 7110 | 7170 | 7100 | 5626 |
| 601 | 20231106 | 091500 | 1293512460 | 7110 | 7120 | 7120 | 7100 | 2858 |
| 602 | 20231106 | 091400 | 1273207650 | 7120 | 7120 | 7120 | 7100 | 947 |
| 603 | 20231106 | 091300 | 1266474190 | 7110 | 7120 | 7120 | 7090 | 2521 |
| 604 | 20231106 | 091200 | 1248575640 | 7120 | 7090 | 7120 | 7080 | 2889 |
| 605 | 20231106 | 091100 | 1228075640 | 7080 | 7110 | 7110 | 7080 | 7021 |
| 606 | 20231106 | 091000 | 1178270690 | 7110 | 7090 | 7120 | 7090 | 4145 |
| 607 | 20231106 | 090900 | 1148831000 | 7100 | 7090 | 7100 | 7080 | 9874 |
| 608 | 20231106 | 090800 | 1078912120 | 7080 | 7100 | 7100 | 7080 | 2018 |
| 609 | 20231106 | 090700 | 1064610270 | 7090 | 7120 | 7120 | 7080 | 12417 |
| 610 | 20231106 | 090600 | 976543640 | 7120 | 7100 | 7120 | 7090 | 6949 |
| 611 | 20231106 | 090500 | 927189630 | 7100 | 7100 | 7120 | 7080 | 8173 |
| 612 | 20231106 | 090400 | 869177110 | 7070 | 7200 | 7210 | 7060 | 49753 |
| 613 | 20231106 | 090300 | 514578390 | 7200 | 7190 | 7230 | 7170 | 14313 |
| 614 | 20231106 | 090200 | 411682390 | 7190 | 7190 | 7200 | 7160 | 20488 |
| 615 | 20231106 | 090100 | 264541370 | 7170 | 7240 | 7250 | 7170 | 18477 |
| 616 | 20231106 | 090000 | 131416490 | 7240 | 7300 | 7320 | 7240 | 18016 |