30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 191300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 7922 |
| 3 | 20231107 | 191200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 4 | 20231107 | 191100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 5 | 20231107 | 191000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 6 | 20231107 | 190900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 7 | 20231107 | 190800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 8 | 20231107 | 190700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 9 | 20231107 | 190600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 10 | 20231107 | 190500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 11 | 20231107 | 190400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 12 | 20231107 | 190300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 13 | 20231107 | 190200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 14 | 20231107 | 190100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 15 | 20231107 | 190000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 16 | 20231107 | 185900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 17 | 20231107 | 185800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 18 | 20231107 | 185700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 19 | 20231107 | 185600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 20 | 20231107 | 185500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 21 | 20231107 | 185400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 22 | 20231107 | 185300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 23 | 20231107 | 185200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 24 | 20231107 | 185100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 25 | 20231107 | 185000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 26 | 20231107 | 184900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 27 | 20231107 | 184800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 28 | 20231107 | 184700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 29 | 20231107 | 184600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 30 | 20231107 | 184500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 31 | 20231107 | 184400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 32 | 20231107 | 184300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 7922 |
| 33 | 20231107 | 184200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 34 | 20231107 | 184100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 35 | 20231107 | 184000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 36 | 20231107 | 183900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 37 | 20231107 | 183800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 38 | 20231107 | 183700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 39 | 20231107 | 183600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 40 | 20231107 | 183500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 41 | 20231107 | 183400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 42 | 20231107 | 183300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 43 | 20231107 | 183200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 44 | 20231107 | 183100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 45 | 20231107 | 183000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 46 | 20231107 | 182900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 47 | 20231107 | 182800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 48 | 20231107 | 182700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 49 | 20231107 | 182600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 50 | 20231107 | 182500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 51 | 20231107 | 182400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 52 | 20231107 | 182300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 53 | 20231107 | 182200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 54 | 20231107 | 182100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 55 | 20231107 | 182000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 56 | 20231107 | 181900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 57 | 20231107 | 181800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 58 | 20231107 | 181700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 59 | 20231107 | 181600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 60 | 20231107 | 181500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 61 | 20231107 | 181400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 62 | 20231107 | 181300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 7922 |
| 63 | 20231107 | 181200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 64 | 20231107 | 181100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 65 | 20231107 | 181000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 66 | 20231107 | 180900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 67 | 20231107 | 180800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 68 | 20231107 | 180700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 69 | 20231107 | 180600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 70 | 20231107 | 180500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 71 | 20231107 | 180400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 72 | 20231107 | 180300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 73 | 20231107 | 180200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 74 | 20231107 | 180100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 75 | 20231107 | 180000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 76 | 20231107 | 175900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 77 | 20231107 | 175800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 78 | 20231107 | 175700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 79 | 20231107 | 175600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 80 | 20231107 | 175500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 81 | 20231107 | 175400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 82 | 20231107 | 175300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 83 | 20231107 | 175200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 84 | 20231107 | 175100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 85 | 20231107 | 175000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 86 | 20231107 | 174900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 87 | 20231107 | 174800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 88 | 20231107 | 174700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 89 | 20231107 | 174600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 90 | 20231107 | 174500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 91 | 20231107 | 174400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 92 | 20231107 | 174300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 7922 |
| 93 | 20231107 | 174200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 94 | 20231107 | 174100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 95 | 20231107 | 174000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 96 | 20231107 | 173900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 97 | 20231107 | 173800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 98 | 20231107 | 173700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 99 | 20231107 | 173600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 100 | 20231107 | 173500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 101 | 20231107 | 173400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 102 | 20231107 | 173300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 103 | 20231107 | 173200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 104 | 20231107 | 173100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 105 | 20231107 | 173000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 106 | 20231107 | 172900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 107 | 20231107 | 172800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 108 | 20231107 | 172700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 109 | 20231107 | 172600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 110 | 20231107 | 172500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 111 | 20231107 | 172400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 112 | 20231107 | 172300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 113 | 20231107 | 172200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 114 | 20231107 | 172100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 115 | 20231107 | 172000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 116 | 20231107 | 171900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 117 | 20231107 | 171800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 118 | 20231107 | 171700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 119 | 20231107 | 171600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 120 | 20231107 | 171500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 121 | 20231107 | 171400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 122 | 20231107 | 171300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 7922 |
| 123 | 20231107 | 171200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 124 | 20231107 | 171100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 125 | 20231107 | 171000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 126 | 20231107 | 170900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 127 | 20231107 | 170800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 128 | 20231107 | 170700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 129 | 20231107 | 170600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 130 | 20231107 | 170500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 131 | 20231107 | 170400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 132 | 20231107 | 170300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 133 | 20231107 | 170200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 134 | 20231107 | 170100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 135 | 20231107 | 170000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 136 | 20231107 | 165900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 137 | 20231107 | 165800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 138 | 20231107 | 165700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 139 | 20231107 | 165600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 140 | 20231107 | 165500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 141 | 20231107 | 165400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 142 | 20231107 | 165300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 143 | 20231107 | 165200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 144 | 20231107 | 165100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 145 | 20231107 | 165000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 146 | 20231107 | 164900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 147 | 20231107 | 164800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 148 | 20231107 | 164700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 149 | 20231107 | 164600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 150 | 20231107 | 164500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 151 | 20231107 | 164400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 152 | 20231107 | 164300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 7922 |
| 153 | 20231107 | 164200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 154 | 20231107 | 164100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 155 | 20231107 | 164000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 156 | 20231107 | 163900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 157 | 20231107 | 163800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 158 | 20231107 | 163700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 159 | 20231107 | 163600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 160 | 20231107 | 163500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 161 | 20231107 | 163400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 162 | 20231107 | 163300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 163 | 20231107 | 163200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 164 | 20231107 | 163100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 165 | 20231107 | 163000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 166 | 20231107 | 162900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 167 | 20231107 | 162800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 168 | 20231107 | 162700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 169 | 20231107 | 162600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 170 | 20231107 | 162500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 171 | 20231107 | 162400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 172 | 20231107 | 162300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 173 | 20231107 | 162200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 174 | 20231107 | 162100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 175 | 20231107 | 162000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 176 | 20231107 | 161900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 177 | 20231107 | 161800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 178 | 20231107 | 161700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 179 | 20231107 | 161600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 180 | 20231107 | 161500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 181 | 20231107 | 161400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 182 | 20231107 | 161300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 7922 |
| 183 | 20231107 | 161200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 184 | 20231107 | 161100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 185 | 20231107 | 161000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 186 | 20231107 | 160900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 187 | 20231107 | 160800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 188 | 20231107 | 160700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 189 | 20231107 | 160600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 190 | 20231107 | 160500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 191 | 20231107 | 160400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 192 | 20231107 | 160300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 193 | 20231107 | 160200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 194 | 20231107 | 160100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 195 | 20231107 | 160000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 196 | 20231107 | 155900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 197 | 20231107 | 155800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 198 | 20231107 | 155700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 199 | 20231107 | 155600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 200 | 20231107 | 155500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20231107 | 155400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 202 | 20231107 | 155300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 203 | 20231107 | 155200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 204 | 20231107 | 155100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 205 | 20231107 | 155000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 206 | 20231107 | 154900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 207 | 20231107 | 154800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 208 | 20231107 | 154700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 209 | 20231107 | 154600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 210 | 20231107 | 154500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 211 | 20231107 | 154400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 212 | 20231107 | 154300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 7922 |
| 213 | 20231107 | 154200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 214 | 20231107 | 154100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 215 | 20231107 | 154000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 216 | 20231107 | 153900 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 217 | 20231107 | 153800 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 218 | 20231107 | 153700 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 219 | 20231107 | 153600 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 220 | 20231107 | 153500 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 221 | 20231107 | 153400 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 222 | 20231107 | 153300 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 223 | 20231107 | 153200 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 224 | 20231107 | 153100 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 0 |
| 225 | 20231107 | 153000 | 5567034350 | 6860 | 6860 | 6860 | 6860 | 7922 |
| 226 | 20231107 | 152900 | 5512689430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 227 | 20231107 | 152800 | 5512689430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 228 | 20231107 | 152700 | 5512689430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 229 | 20231107 | 152600 | 5512689430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 230 | 20231107 | 152500 | 5512689430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 231 | 20231107 | 152400 | 5512689430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 232 | 20231107 | 152300 | 5512689430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 233 | 20231107 | 152200 | 5512689430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 234 | 20231107 | 152100 | 5512689430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 235 | 20231107 | 152000 | 5512689430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 236 | 20231107 | 151900 | 5512689430 | 6860 | 6840 | 6860 | 6840 | 2467 |
| 237 | 20231107 | 151800 | 5495795300 | 6840 | 6840 | 6840 | 6830 | 341 |
| 238 | 20231107 | 151700 | 5493462880 | 6840 | 6840 | 6840 | 6840 | 444 |
| 239 | 20231107 | 151600 | 5490425920 | 6840 | 6850 | 6850 | 6840 | 1686 |
| 240 | 20231107 | 151500 | 5478888820 | 6850 | 6850 | 6850 | 6840 | 290 |
| 241 | 20231107 | 151400 | 5476902970 | 6850 | 6850 | 6850 | 6850 | 259 |
| 242 | 20231107 | 151300 | 5475128820 | 6840 | 6850 | 6850 | 6840 | 899 |
| 243 | 20231107 | 151200 | 5468972830 | 6850 | 6850 | 6850 | 6850 | 627 |
| 244 | 20231107 | 151100 | 5464677880 | 6840 | 6830 | 6850 | 6830 | 7979 |
| 245 | 20231107 | 151000 | 5410153640 | 6830 | 6830 | 6830 | 6830 | 1903 |
| 246 | 20231107 | 150900 | 5397156150 | 6830 | 6830 | 6830 | 6820 | 1205 |
| 247 | 20231107 | 150800 | 5388936010 | 6820 | 6820 | 6820 | 6810 | 1317 |
| 248 | 20231107 | 150700 | 5379957460 | 6830 | 6820 | 6830 | 6820 | 297 |
| 249 | 20231107 | 150600 | 5377930950 | 6830 | 6830 | 6830 | 6820 | 202 |
| 250 | 20231107 | 150500 | 5376552300 | 6830 | 6830 | 6830 | 6830 | 361 |
| 251 | 20231107 | 150400 | 5374086670 | 6830 | 6840 | 6840 | 6830 | 497 |
| 252 | 20231107 | 150300 | 5370690940 | 6840 | 6850 | 6850 | 6840 | 469 |
| 253 | 20231107 | 150200 | 5367478390 | 6860 | 6860 | 6860 | 6850 | 543 |
| 254 | 20231107 | 150100 | 5363755410 | 6860 | 6860 | 6860 | 6840 | 686 |
| 255 | 20231107 | 150000 | 5359053630 | 6850 | 6870 | 6870 | 6840 | 2987 |
| 256 | 20231107 | 145900 | 5338577980 | 6870 | 6870 | 6870 | 6860 | 183 |
| 257 | 20231107 | 145800 | 5337321070 | 6860 | 6870 | 6870 | 6860 | 292 |
| 258 | 20231107 | 145700 | 5335316030 | 6870 | 6870 | 6870 | 6870 | 171 |
| 259 | 20231107 | 145600 | 5334141260 | 6870 | 6870 | 6870 | 6860 | 650 |
| 260 | 20231107 | 145500 | 5329676980 | 6870 | 6880 | 6880 | 6870 | 334 |
| 261 | 20231107 | 145400 | 5327381030 | 6880 | 6870 | 6880 | 6870 | 545 |
| 262 | 20231107 | 145300 | 5323635530 | 6870 | 6880 | 6880 | 6870 | 1462 |
| 263 | 20231107 | 145200 | 5313586950 | 6870 | 6880 | 6880 | 6870 | 157 |
| 264 | 20231107 | 145100 | 5312507470 | 6880 | 6870 | 6880 | 6870 | 438 |
| 265 | 20231107 | 145000 | 5309498400 | 6880 | 6870 | 6880 | 6870 | 236 |
| 266 | 20231107 | 144900 | 5307876930 | 6870 | 6880 | 6880 | 6860 | 3276 |
| 267 | 20231107 | 144800 | 5285392690 | 6880 | 6870 | 6880 | 6860 | 2339 |
| 268 | 20231107 | 144700 | 5269312830 | 6870 | 6860 | 6870 | 6860 | 1981 |
| 269 | 20231107 | 144600 | 5255709520 | 6860 | 6860 | 6860 | 6860 | 453 |
| 270 | 20231107 | 144500 | 5252601940 | 6840 | 6840 | 6850 | 6840 | 2426 |
| 271 | 20231107 | 144400 | 5235997830 | 6840 | 6840 | 6840 | 6840 | 346 |
| 272 | 20231107 | 144300 | 5233631190 | 6840 | 6850 | 6850 | 6840 | 660 |
| 273 | 20231107 | 144200 | 5229115330 | 6850 | 6850 | 6850 | 6840 | 535 |
| 274 | 20231107 | 144100 | 5225455730 | 6850 | 6850 | 6850 | 6850 | 139 |
| 275 | 20231107 | 144000 | 5224503580 | 6850 | 6840 | 6850 | 6840 | 1871 |
| 276 | 20231107 | 143900 | 5211704160 | 6840 | 6830 | 6840 | 6820 | 2745 |
| 277 | 20231107 | 143800 | 5192958380 | 6830 | 6820 | 6830 | 6820 | 769 |
| 278 | 20231107 | 143700 | 5187713640 | 6820 | 6820 | 6820 | 6820 | 19 |
| 279 | 20231107 | 143600 | 5187584060 | 6820 | 6820 | 6820 | 6820 | 117 |
| 280 | 20231107 | 143500 | 5186786120 | 6820 | 6810 | 6820 | 6800 | 528 |
| 281 | 20231107 | 143400 | 5183190500 | 6810 | 6800 | 6810 | 6800 | 381 |
| 282 | 20231107 | 143300 | 5180599140 | 6800 | 6790 | 6800 | 6790 | 4580 |
| 283 | 20231107 | 143200 | 5149483860 | 6790 | 6790 | 6790 | 6790 | 102 |
| 284 | 20231107 | 143100 | 5148791280 | 6790 | 6790 | 6790 | 6780 | 169 |
| 285 | 20231107 | 143000 | 5147644450 | 6790 | 6780 | 6790 | 6780 | 267 |
| 286 | 20231107 | 142900 | 5145831920 | 6790 | 6790 | 6790 | 6780 | 294 |
| 287 | 20231107 | 142800 | 5143837790 | 6800 | 6790 | 6800 | 6780 | 1238 |
| 288 | 20231107 | 142700 | 5135435530 | 6790 | 6800 | 6800 | 6790 | 2358 |
| 289 | 20231107 | 142600 | 5119402690 | 6790 | 6820 | 6820 | 6790 | 20797 |
| 290 | 20231107 | 142500 | 4977974000 | 6810 | 6810 | 6820 | 6810 | 369 |
| 291 | 20231107 | 142400 | 4975460310 | 6810 | 6820 | 6820 | 6810 | 363 |
| 292 | 20231107 | 142300 | 4972987160 | 6820 | 6810 | 6820 | 6810 | 323 |
| 293 | 20231107 | 142200 | 4970786290 | 6810 | 6820 | 6820 | 6810 | 2346 |
| 294 | 20231107 | 142100 | 4954805080 | 6820 | 6820 | 6820 | 6820 | 1176 |
| 295 | 20231107 | 142000 | 4946784760 | 6830 | 6830 | 6830 | 6830 | 73 |
| 296 | 20231107 | 141900 | 4946286170 | 6830 | 6840 | 6840 | 6830 | 275 |
| 297 | 20231107 | 141800 | 4944407600 | 6840 | 6840 | 6840 | 6840 | 74 |
| 298 | 20231107 | 141700 | 4943901440 | 6830 | 6840 | 6840 | 6830 | 1489 |
| 299 | 20231107 | 141600 | 4933720180 | 6840 | 6840 | 6840 | 6840 | 1393 |
| 300 | 20231107 | 141500 | 4924192060 | 6830 | 6830 | 6830 | 6830 | 60 |
| 301 | 20231107 | 141400 | 4923782260 | 6840 | 6840 | 6850 | 6840 | 263 |
| 302 | 20231107 | 141300 | 4921982130 | 6850 | 6850 | 6850 | 6850 | 226 |
| 303 | 20231107 | 141200 | 4920434030 | 6860 | 6840 | 6880 | 6840 | 1220 |
| 304 | 20231107 | 141100 | 4912055390 | 6840 | 6840 | 6840 | 6840 | 577 |
| 305 | 20231107 | 141000 | 4908108710 | 6830 | 6830 | 6830 | 6830 | 68 |
| 306 | 20231107 | 140900 | 4907644270 | 6840 | 6840 | 6840 | 6840 | 10 |
| 307 | 20231107 | 140800 | 4907575870 | 6840 | 6830 | 6840 | 6830 | 700 |
| 308 | 20231107 | 140700 | 4902789280 | 6840 | 6830 | 6840 | 6830 | 217 |
| 309 | 20231107 | 140600 | 4901306670 | 6830 | 6840 | 6840 | 6830 | 258 |
| 310 | 20231107 | 140500 | 4899543790 | 6840 | 6840 | 6840 | 6840 | 0 |
| 311 | 20231107 | 140400 | 4899543790 | 6840 | 6840 | 6840 | 6840 | 20 |
| 312 | 20231107 | 140300 | 4899406990 | 6840 | 6840 | 6850 | 6840 | 1029 |
| 313 | 20231107 | 140200 | 4892362880 | 6830 | 6840 | 6840 | 6820 | 7117 |
| 314 | 20231107 | 140100 | 4843754590 | 6830 | 6840 | 6840 | 6830 | 53 |
| 315 | 20231107 | 140000 | 4843392400 | 6820 | 6840 | 6850 | 6820 | 3258 |
| 316 | 20231107 | 135900 | 4821155560 | 6840 | 6850 | 6850 | 6840 | 335 |
| 317 | 20231107 | 135800 | 4818863360 | 6840 | 6850 | 6860 | 6840 | 3161 |
| 318 | 20231107 | 135700 | 4797239770 | 6850 | 6850 | 6860 | 6840 | 1096 |
| 319 | 20231107 | 135600 | 4789737050 | 6860 | 6880 | 6880 | 6860 | 1171 |
| 320 | 20231107 | 135500 | 4781693570 | 6880 | 6880 | 6890 | 6870 | 2520 |
| 321 | 20231107 | 135400 | 4764376900 | 6880 | 6890 | 6890 | 6880 | 114 |
| 322 | 20231107 | 135300 | 4763591480 | 6900 | 6880 | 6900 | 6870 | 616 |
| 323 | 20231107 | 135200 | 4759357750 | 6880 | 6870 | 6880 | 6870 | 378 |
| 324 | 20231107 | 135100 | 4756760560 | 6870 | 6860 | 6870 | 6860 | 117 |
| 325 | 20231107 | 135000 | 4755956940 | 6870 | 6850 | 6870 | 6850 | 378 |
| 326 | 20231107 | 134900 | 4753365080 | 6860 | 6890 | 6890 | 6840 | 1102 |
| 327 | 20231107 | 134800 | 4745803320 | 6890 | 6910 | 6910 | 6890 | 6984 |
| 328 | 20231107 | 134700 | 4697564120 | 6910 | 6910 | 6910 | 6900 | 1118 |
| 329 | 20231107 | 134600 | 4689839910 | 6910 | 6890 | 6910 | 6870 | 1589 |
| 330 | 20231107 | 134500 | 4678883000 | 6890 | 6880 | 6910 | 6880 | 3084 |
| 331 | 20231107 | 134400 | 4657639210 | 6880 | 6880 | 6880 | 6870 | 1072 |
| 332 | 20231107 | 134300 | 4650263900 | 6880 | 6870 | 6880 | 6870 | 3302 |
| 333 | 20231107 | 134200 | 4627551940 | 6860 | 6860 | 6880 | 6850 | 1791 |
| 334 | 20231107 | 134100 | 4615252210 | 6860 | 6850 | 6870 | 6850 | 12445 |
| 335 | 20231107 | 134000 | 4529846690 | 6860 | 6840 | 6860 | 6840 | 1401 |
| 336 | 20231107 | 133900 | 4520243530 | 6840 | 6800 | 6840 | 6800 | 8064 |
| 337 | 20231107 | 133800 | 4465355610 | 6800 | 6810 | 6830 | 6800 | 1087 |
| 338 | 20231107 | 133700 | 4457952570 | 6800 | 6800 | 6800 | 6800 | 957 |
| 339 | 20231107 | 133600 | 4451444970 | 6800 | 6800 | 6800 | 6790 | 277 |
| 340 | 20231107 | 133500 | 4449563860 | 6790 | 6790 | 6800 | 6780 | 559 |
| 341 | 20231107 | 133400 | 4445768370 | 6790 | 6790 | 6790 | 6770 | 1895 |
| 342 | 20231107 | 133300 | 4432923100 | 6770 | 6770 | 6800 | 6770 | 1367 |
| 343 | 20231107 | 133200 | 4423661140 | 6770 | 6770 | 6770 | 6760 | 1001 |
| 344 | 20231107 | 133100 | 4416885340 | 6780 | 6760 | 6780 | 6760 | 1243 |
| 345 | 20231107 | 133000 | 4408477280 | 6760 | 6760 | 6760 | 6760 | 237 |
| 346 | 20231107 | 132900 | 4406875160 | 6760 | 6770 | 6770 | 6750 | 1045 |
| 347 | 20231107 | 132800 | 4399810430 | 6770 | 6760 | 6770 | 6760 | 176 |
| 348 | 20231107 | 132700 | 4398619590 | 6770 | 6780 | 6780 | 6770 | 1025 |
| 349 | 20231107 | 132600 | 4391679220 | 6790 | 6770 | 6800 | 6760 | 2122 |
| 350 | 20231107 | 132500 | 4377280350 | 6770 | 6760 | 6770 | 6760 | 672 |
| 351 | 20231107 | 132400 | 4372737340 | 6760 | 6760 | 6760 | 6760 | 691 |
| 352 | 20231107 | 132300 | 4368066180 | 6760 | 6760 | 6760 | 6760 | 547 |
| 353 | 20231107 | 132200 | 4364368460 | 6760 | 6750 | 6760 | 6750 | 39 |
| 354 | 20231107 | 132100 | 4364104920 | 6750 | 6750 | 6750 | 6750 | 503 |
| 355 | 20231107 | 132000 | 4360709670 | 6740 | 6750 | 6750 | 6740 | 336 |
| 356 | 20231107 | 131900 | 4358443930 | 6750 | 6760 | 6760 | 6750 | 382 |
| 357 | 20231107 | 131800 | 4355863040 | 6770 | 6770 | 6770 | 6770 | 1 |
| 358 | 20231107 | 131700 | 4355856270 | 6760 | 6750 | 6780 | 6750 | 237 |
| 359 | 20231107 | 131600 | 4354254750 | 6750 | 6740 | 6750 | 6740 | 291 |
| 360 | 20231107 | 131500 | 4352291540 | 6740 | 6750 | 6750 | 6740 | 102 |
| 361 | 20231107 | 131400 | 4351604050 | 6740 | 6740 | 6740 | 6740 | 79 |
| 362 | 20231107 | 131300 | 4351071590 | 6750 | 6740 | 6750 | 6730 | 110 |
| 363 | 20231107 | 131200 | 4350329490 | 6740 | 6740 | 6740 | 6740 | 87 |
| 364 | 20231107 | 131100 | 4349743110 | 6740 | 6740 | 6740 | 6740 | 82 |
| 365 | 20231107 | 131000 | 4349190430 | 6730 | 6740 | 6750 | 6730 | 854 |
| 366 | 20231107 | 130900 | 4343431750 | 6740 | 6740 | 6740 | 6740 | 696 |
| 367 | 20231107 | 130800 | 4338740710 | 6740 | 6740 | 6740 | 6740 | 150 |
| 368 | 20231107 | 130700 | 4337729710 | 6730 | 6730 | 6730 | 6730 | 79 |
| 369 | 20231107 | 130600 | 4337198040 | 6740 | 6740 | 6740 | 6730 | 497 |
| 370 | 20231107 | 130500 | 4333848420 | 6730 | 6730 | 6730 | 6700 | 2665 |
| 371 | 20231107 | 130400 | 4315969910 | 6710 | 6710 | 6740 | 6710 | 3336 |
| 372 | 20231107 | 130300 | 4293553230 | 6710 | 6700 | 6740 | 6700 | 1708 |
| 373 | 20231107 | 130200 | 4282076720 | 6690 | 6690 | 6690 | 6690 | 0 |
| 374 | 20231107 | 130100 | 4282076720 | 6690 | 6670 | 6690 | 6670 | 751 |
| 375 | 20231107 | 130000 | 4277056750 | 6670 | 6660 | 6670 | 6660 | 467 |
| 376 | 20231107 | 125900 | 4273943290 | 6670 | 6660 | 6670 | 6660 | 327 |
| 377 | 20231107 | 125800 | 4271763070 | 6660 | 6670 | 6670 | 6660 | 581 |
| 378 | 20231107 | 125700 | 4267889510 | 6660 | 6680 | 6680 | 6660 | 514 |
| 379 | 20231107 | 125600 | 4264460640 | 6680 | 6680 | 6680 | 6640 | 4108 |
| 380 | 20231107 | 125500 | 4237101340 | 6680 | 6670 | 6680 | 6670 | 164 |
| 381 | 20231107 | 125400 | 4236006670 | 6680 | 6700 | 6700 | 6670 | 2290 |
| 382 | 20231107 | 125300 | 4220698630 | 6700 | 6700 | 6700 | 6690 | 273 |
| 383 | 20231107 | 125200 | 4218870210 | 6690 | 6690 | 6710 | 6690 | 5497 |
| 384 | 20231107 | 125100 | 4182070850 | 6690 | 6670 | 6690 | 6670 | 1831 |
| 385 | 20231107 | 125000 | 4169858020 | 6660 | 6650 | 6660 | 6650 | 2711 |
| 386 | 20231107 | 124900 | 4151828330 | 6640 | 6650 | 6650 | 6640 | 107 |
| 387 | 20231107 | 124800 | 4151117270 | 6640 | 6640 | 6640 | 6640 | 442 |
| 388 | 20231107 | 124700 | 4148182390 | 6640 | 6640 | 6640 | 6640 | 1893 |
| 389 | 20231107 | 124600 | 4135612870 | 6650 | 6650 | 6650 | 6650 | 93 |
| 390 | 20231107 | 124500 | 4134994420 | 6650 | 6650 | 6650 | 6650 | 231 |
| 391 | 20231107 | 124400 | 4133458270 | 6640 | 6640 | 6650 | 6640 | 1128 |
| 392 | 20231107 | 124300 | 4125967790 | 6650 | 6640 | 6650 | 6640 | 722 |
| 393 | 20231107 | 124200 | 4121166570 | 6640 | 6640 | 6650 | 6640 | 1257 |
| 394 | 20231107 | 124100 | 4112819040 | 6650 | 6650 | 6650 | 6650 | 507 |
| 395 | 20231107 | 124000 | 4109447490 | 6630 | 6650 | 6650 | 6630 | 3092 |
| 396 | 20231107 | 123900 | 4088922410 | 6650 | 6650 | 6650 | 6640 | 793 |
| 397 | 20231107 | 123800 | 4083650960 | 6650 | 6640 | 6650 | 6640 | 5435 |
| 398 | 20231107 | 123700 | 4047562460 | 6640 | 6660 | 6660 | 6630 | 6087 |
| 399 | 20231107 | 123600 | 4007100000 | 6660 | 6650 | 6660 | 6650 | 1637 |
| 400 | 20231107 | 123500 | 3996210920 | 6650 | 6650 | 6650 | 6640 | 1259 |
| 401 | 20231107 | 123400 | 3987839240 | 6640 | 6640 | 6650 | 6640 | 1444 |
| 402 | 20231107 | 123300 | 3978244770 | 6650 | 6650 | 6660 | 6650 | 2639 |
| 403 | 20231107 | 123200 | 3960692660 | 6640 | 6660 | 6660 | 6640 | 4533 |
| 404 | 20231107 | 123100 | 3930544410 | 6650 | 6660 | 6660 | 6650 | 2053 |
| 405 | 20231107 | 123000 | 3916891260 | 6640 | 6660 | 6660 | 6640 | 900 |
| 406 | 20231107 | 122900 | 3910908870 | 6660 | 6650 | 6660 | 6650 | 2140 |
| 407 | 20231107 | 122800 | 3896676710 | 6650 | 6650 | 6650 | 6650 | 1766 |
| 408 | 20231107 | 122700 | 3884932810 | 6650 | 6660 | 6660 | 6650 | 2835 |
| 409 | 20231107 | 122600 | 3866076350 | 6650 | 6660 | 6660 | 6640 | 1191 |
| 410 | 20231107 | 122500 | 3858151140 | 6670 | 6670 | 6670 | 6670 | 50 |
| 411 | 20231107 | 122400 | 3857817640 | 6650 | 6650 | 6650 | 6650 | 2691 |
| 412 | 20231107 | 122300 | 3839922490 | 6640 | 6650 | 6670 | 6640 | 3638 |
| 413 | 20231107 | 122200 | 3815732450 | 6640 | 6650 | 6660 | 6640 | 4019 |
| 414 | 20231107 | 122100 | 3789015730 | 6650 | 6650 | 6660 | 6650 | 1317 |
| 415 | 20231107 | 122000 | 3780253680 | 6670 | 6660 | 6680 | 6650 | 7442 |
| 416 | 20231107 | 121900 | 3730739290 | 6650 | 6660 | 6670 | 6640 | 13046 |
| 417 | 20231107 | 121800 | 3644017060 | 6650 | 6660 | 6670 | 6640 | 9701 |
| 418 | 20231107 | 121700 | 3579501240 | 6670 | 6650 | 6670 | 6650 | 3966 |
| 419 | 20231107 | 121600 | 3553122160 | 6630 | 6680 | 6680 | 6630 | 5034 |
| 420 | 20231107 | 121500 | 3519689200 | 6620 | 6680 | 6680 | 6610 | 40772 |
| 421 | 20231107 | 121400 | 3249473700 | 6650 | 6670 | 6670 | 6650 | 2381 |
| 422 | 20231107 | 121300 | 3233599740 | 6650 | 6700 | 6700 | 6640 | 19964 |
| 423 | 20231107 | 121200 | 3100651230 | 6700 | 6700 | 6700 | 6700 | 310 |
| 424 | 20231107 | 121100 | 3098574230 | 6710 | 6690 | 6710 | 6680 | 4703 |
| 425 | 20231107 | 121000 | 3067074380 | 6680 | 6690 | 6690 | 6680 | 1408 |
| 426 | 20231107 | 120900 | 3057659380 | 6680 | 6700 | 6700 | 6680 | 8742 |
| 427 | 20231107 | 120800 | 2999192060 | 6710 | 6710 | 6710 | 6700 | 220 |
| 428 | 20231107 | 120700 | 2997716960 | 6710 | 6710 | 6710 | 6700 | 527 |
| 429 | 20231107 | 120600 | 2994186030 | 6710 | 6710 | 6710 | 6700 | 882 |
| 430 | 20231107 | 120500 | 2988267870 | 6720 | 6720 | 6720 | 6710 | 357 |
| 431 | 20231107 | 120400 | 2985872340 | 6720 | 6720 | 6720 | 6720 | 1027 |
| 432 | 20231107 | 120300 | 2978970900 | 6720 | 6730 | 6730 | 6720 | 81 |
| 433 | 20231107 | 120200 | 2978426440 | 6730 | 6730 | 6730 | 6730 | 122 |
| 434 | 20231107 | 120100 | 2977605380 | 6730 | 6730 | 6740 | 6730 | 1848 |
| 435 | 20231107 | 120000 | 2965167710 | 6730 | 6720 | 6730 | 6720 | 344 |
| 436 | 20231107 | 115900 | 2962853330 | 6720 | 6720 | 6720 | 6720 | 0 |
| 437 | 20231107 | 115800 | 2962853330 | 6720 | 6720 | 6730 | 6720 | 600 |
| 438 | 20231107 | 115700 | 2958821150 | 6720 | 6710 | 6720 | 6710 | 754 |
| 439 | 20231107 | 115600 | 2953754670 | 6710 | 6720 | 6720 | 6710 | 340 |
| 440 | 20231107 | 115500 | 2951471550 | 6710 | 6710 | 6710 | 6710 | 77 |
| 441 | 20231107 | 115400 | 2950954880 | 6710 | 6710 | 6710 | 6710 | 171 |
| 442 | 20231107 | 115300 | 2949807470 | 6710 | 6730 | 6730 | 6710 | 1472 |
| 443 | 20231107 | 115200 | 2939901150 | 6740 | 6730 | 6740 | 6730 | 430 |
| 444 | 20231107 | 115100 | 2937004950 | 6720 | 6700 | 6720 | 6690 | 8343 |
| 445 | 20231107 | 115000 | 2881127870 | 6690 | 6750 | 6750 | 6690 | 6138 |
| 446 | 20231107 | 114900 | 2839942410 | 6750 | 6700 | 6750 | 6700 | 10135 |
| 447 | 20231107 | 114800 | 2772008360 | 6700 | 6750 | 6750 | 6690 | 12084 |
| 448 | 20231107 | 114700 | 2691002620 | 6750 | 6710 | 6780 | 6700 | 14272 |
| 449 | 20231107 | 114600 | 2595135350 | 6720 | 6730 | 6740 | 6700 | 3918 |
| 450 | 20231107 | 114500 | 2568828020 | 6740 | 6730 | 6740 | 6700 | 21882 |
| 451 | 20231107 | 114400 | 2422087370 | 6730 | 6750 | 6750 | 6730 | 3755 |
| 452 | 20231107 | 114300 | 2396802680 | 6750 | 6750 | 6750 | 6750 | 340 |
| 453 | 20231107 | 114200 | 2394507680 | 6750 | 6750 | 6780 | 6720 | 5040 |
| 454 | 20231107 | 114100 | 2360517300 | 6750 | 6770 | 6780 | 6730 | 15388 |
| 455 | 20231107 | 114000 | 2256696450 | 6770 | 6780 | 6780 | 6770 | 202 |
| 456 | 20231107 | 113900 | 2255327700 | 6790 | 6780 | 6790 | 6780 | 466 |
| 457 | 20231107 | 113800 | 2252167240 | 6780 | 6770 | 6790 | 6760 | 1799 |
| 458 | 20231107 | 113700 | 2239982060 | 6770 | 6780 | 6780 | 6770 | 1077 |
| 459 | 20231107 | 113600 | 2232689660 | 6780 | 6800 | 6800 | 6770 | 4897 |
| 460 | 20231107 | 113500 | 2199478830 | 6790 | 6790 | 6800 | 6790 | 424 |
| 461 | 20231107 | 113400 | 2196599830 | 6790 | 6790 | 6790 | 6790 | 120 |
| 462 | 20231107 | 113300 | 2195785030 | 6790 | 6790 | 6790 | 6790 | 252 |
| 463 | 20231107 | 113200 | 2194073950 | 6790 | 6780 | 6790 | 6780 | 107 |
| 464 | 20231107 | 113100 | 2193348100 | 6790 | 6790 | 6790 | 6790 | 735 |
| 465 | 20231107 | 113000 | 2188357450 | 6790 | 6780 | 6790 | 6780 | 144 |
| 466 | 20231107 | 112900 | 2187381040 | 6790 | 6780 | 6790 | 6770 | 1781 |
| 467 | 20231107 | 112800 | 2175310660 | 6780 | 6780 | 6790 | 6780 | 369 |
| 468 | 20231107 | 112700 | 2172808310 | 6790 | 6790 | 6790 | 6790 | 3 |
| 469 | 20231107 | 112600 | 2172787940 | 6780 | 6790 | 6790 | 6780 | 269 |
| 470 | 20231107 | 112500 | 2170962750 | 6790 | 6780 | 6790 | 6780 | 977 |
| 471 | 20231107 | 112400 | 2164338030 | 6780 | 6780 | 6780 | 6780 | 207 |
| 472 | 20231107 | 112300 | 2162934570 | 6780 | 6800 | 6820 | 6770 | 6070 |
| 473 | 20231107 | 112200 | 2121770240 | 6800 | 6800 | 6820 | 6800 | 1352 |
| 474 | 20231107 | 112100 | 2112574560 | 6810 | 6820 | 6820 | 6810 | 523 |
| 475 | 20231107 | 112000 | 2109012850 | 6820 | 6830 | 6830 | 6810 | 706 |
| 476 | 20231107 | 111900 | 2104198230 | 6820 | 6810 | 6830 | 6810 | 268 |
| 477 | 20231107 | 111800 | 2102372040 | 6810 | 6830 | 6850 | 6810 | 411 |
| 478 | 20231107 | 111700 | 2099564180 | 6830 | 6820 | 6840 | 6800 | 906 |
| 479 | 20231107 | 111600 | 2093387880 | 6820 | 6830 | 6830 | 6790 | 4317 |
| 480 | 20231107 | 111500 | 2064027230 | 6830 | 6830 | 6850 | 6820 | 4330 |
| 481 | 20231107 | 111400 | 2034463000 | 6820 | 6820 | 6830 | 6820 | 563 |
| 482 | 20231107 | 111300 | 2030620230 | 6830 | 6860 | 6860 | 6830 | 1317 |
| 483 | 20231107 | 111200 | 2021603160 | 6840 | 6820 | 6870 | 6810 | 2956 |
| 484 | 20231107 | 111100 | 2001441440 | 6820 | 6830 | 6830 | 6820 | 379 |
| 485 | 20231107 | 111000 | 1998853680 | 6840 | 6850 | 6850 | 6830 | 1050 |
| 486 | 20231107 | 110900 | 1991662070 | 6840 | 6840 | 6850 | 6840 | 880 |
| 487 | 20231107 | 110800 | 1985642760 | 6830 | 6830 | 6830 | 6830 | 395 |
| 488 | 20231107 | 110700 | 1982944910 | 6830 | 6820 | 6830 | 6820 | 79 |
| 489 | 20231107 | 110600 | 1982406020 | 6830 | 6820 | 6830 | 6820 | 67 |
| 490 | 20231107 | 110500 | 1981948420 | 6820 | 6820 | 6820 | 6800 | 1038 |
| 491 | 20231107 | 110400 | 1974878850 | 6800 | 6810 | 6820 | 6790 | 436 |
| 492 | 20231107 | 110300 | 1971912820 | 6790 | 6790 | 6790 | 6790 | 67 |
| 493 | 20231107 | 110200 | 1971457890 | 6790 | 6810 | 6810 | 6790 | 429 |
| 494 | 20231107 | 110100 | 1968543750 | 6800 | 6790 | 6800 | 6790 | 176 |
| 495 | 20231107 | 110000 | 1967348300 | 6790 | 6790 | 6810 | 6780 | 4367 |
| 496 | 20231107 | 105900 | 1937698250 | 6790 | 6790 | 6800 | 6790 | 1160 |
| 497 | 20231107 | 105800 | 1929820850 | 6800 | 6800 | 6810 | 6800 | 1276 |
| 498 | 20231107 | 105700 | 1921143540 | 6800 | 6810 | 6810 | 6780 | 6608 |
| 499 | 20231107 | 105600 | 1876277390 | 6810 | 6800 | 6830 | 6790 | 4681 |
| 500 | 20231107 | 105500 | 1844392380 | 6800 | 6800 | 6820 | 6800 | 1251 |
| 501 | 20231107 | 105400 | 1835881420 | 6820 | 6830 | 6840 | 6790 | 25253 |
| 502 | 20231107 | 105300 | 1664075210 | 6840 | 6830 | 6840 | 6820 | 4376 |
| 503 | 20231107 | 105200 | 1634226430 | 6830 | 6840 | 6840 | 6820 | 455 |
| 504 | 20231107 | 105100 | 1631120030 | 6840 | 6850 | 6850 | 6840 | 1523 |
| 505 | 20231107 | 105000 | 1620697670 | 6850 | 6840 | 6850 | 6840 | 137 |
| 506 | 20231107 | 104900 | 1619760570 | 6850 | 6860 | 6860 | 6840 | 431 |
| 507 | 20231107 | 104800 | 1616806640 | 6860 | 6860 | 6860 | 6860 | 1 |
| 508 | 20231107 | 104700 | 1616799780 | 6860 | 6840 | 6860 | 6830 | 2865 |
| 509 | 20231107 | 104600 | 1597199280 | 6840 | 6840 | 6850 | 6830 | 1442 |
| 510 | 20231107 | 104500 | 1587334930 | 6850 | 6850 | 6850 | 6850 | 369 |
| 511 | 20231107 | 104400 | 1584807280 | 6860 | 6850 | 6860 | 6850 | 10 |
| 512 | 20231107 | 104300 | 1584738770 | 6850 | 6850 | 6850 | 6850 | 317 |
| 513 | 20231107 | 104200 | 1582567320 | 6850 | 6850 | 6850 | 6840 | 250 |
| 514 | 20231107 | 104100 | 1580855490 | 6850 | 6860 | 6870 | 6850 | 571 |
| 515 | 20231107 | 104000 | 1576943540 | 6860 | 6860 | 6870 | 6860 | 201 |
| 516 | 20231107 | 103900 | 1575564670 | 6870 | 6850 | 6870 | 6850 | 3414 |
| 517 | 20231107 | 103800 | 1552131330 | 6850 | 6860 | 6860 | 6850 | 491 |
| 518 | 20231107 | 103700 | 1548766330 | 6870 | 6870 | 6870 | 6850 | 1035 |
| 519 | 20231107 | 103600 | 1541668590 | 6850 | 6860 | 6870 | 6840 | 1737 |
| 520 | 20231107 | 103500 | 1529759710 | 6860 | 6880 | 6880 | 6810 | 15414 |
| 521 | 20231107 | 103400 | 1424303440 | 6890 | 6890 | 6890 | 6890 | 16 |
| 522 | 20231107 | 103300 | 1424193200 | 6880 | 6880 | 6880 | 6880 | 1 |
| 523 | 20231107 | 103200 | 1424186320 | 6890 | 6880 | 6890 | 6880 | 181 |
| 524 | 20231107 | 103100 | 1422940910 | 6880 | 6880 | 6880 | 6880 | 2200 |
| 525 | 20231107 | 103000 | 1407804910 | 6890 | 6880 | 6890 | 6880 | 299 |
| 526 | 20231107 | 102900 | 1405747660 | 6890 | 6880 | 6890 | 6880 | 53 |
| 527 | 20231107 | 102800 | 1405382810 | 6890 | 6900 | 6900 | 6890 | 622 |
| 528 | 20231107 | 102700 | 1401097130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 529 | 20231107 | 102600 | 1401097130 | 6890 | 6890 | 6890 | 6890 | 507 |
| 530 | 20231107 | 102500 | 1397603900 | 6890 | 6890 | 6890 | 6880 | 1121 |
| 531 | 20231107 | 102400 | 1389888990 | 6890 | 6890 | 6890 | 6890 | 13 |
| 532 | 20231107 | 102300 | 1389799420 | 6890 | 6890 | 6890 | 6890 | 51 |
| 533 | 20231107 | 102200 | 1389448030 | 6880 | 6890 | 6890 | 6880 | 264 |
| 534 | 20231107 | 102100 | 1387630690 | 6890 | 6900 | 6900 | 6890 | 196 |
| 535 | 20231107 | 102000 | 1386280230 | 6890 | 6890 | 6890 | 6890 | 27 |
| 536 | 20231107 | 101900 | 1386094200 | 6890 | 6880 | 6890 | 6880 | 659 |
| 537 | 20231107 | 101800 | 1381560170 | 6880 | 6890 | 6890 | 6880 | 734 |
| 538 | 20231107 | 101700 | 1376509070 | 6880 | 6880 | 6880 | 6880 | 3907 |
| 539 | 20231107 | 101600 | 1349628910 | 6880 | 6880 | 6880 | 6880 | 77 |
| 540 | 20231107 | 101500 | 1349099150 | 6890 | 6890 | 6890 | 6890 | 97 |
| 541 | 20231107 | 101400 | 1348430820 | 6870 | 6890 | 6900 | 6870 | 577 |
| 542 | 20231107 | 101300 | 1344459470 | 6890 | 6880 | 6890 | 6870 | 534 |
| 543 | 20231107 | 101200 | 1340784850 | 6880 | 6870 | 6880 | 6870 | 89 |
| 544 | 20231107 | 101100 | 1340173360 | 6870 | 6880 | 6880 | 6870 | 97 |
| 545 | 20231107 | 101000 | 1339506930 | 6870 | 6880 | 6880 | 6870 | 224 |
| 546 | 20231107 | 100900 | 1337966630 | 6870 | 6880 | 6880 | 6870 | 813 |
| 547 | 20231107 | 100800 | 1332378970 | 6880 | 6890 | 6890 | 6850 | 5497 |
| 548 | 20231107 | 100700 | 1294685820 | 6880 | 6880 | 6880 | 6880 | 68 |
| 549 | 20231107 | 100600 | 1294217980 | 6890 | 6880 | 6890 | 6880 | 166 |
| 550 | 20231107 | 100500 | 1293074450 | 6880 | 6900 | 6900 | 6880 | 1575 |
| 551 | 20231107 | 100400 | 1282226480 | 6910 | 6910 | 6910 | 6910 | 125 |
| 552 | 20231107 | 100300 | 1281362730 | 6910 | 6920 | 6930 | 6910 | 382 |
| 553 | 20231107 | 100200 | 1278719370 | 6930 | 6930 | 6930 | 6920 | 201 |
| 554 | 20231107 | 100100 | 1277326550 | 6930 | 6920 | 6930 | 6920 | 176 |
| 555 | 20231107 | 100000 | 1276107170 | 6920 | 6920 | 6930 | 6890 | 1801 |
| 556 | 20231107 | 095900 | 1263664140 | 6920 | 6920 | 6920 | 6920 | 16 |
| 557 | 20231107 | 095800 | 1263553420 | 6910 | 6910 | 6910 | 6910 | 247 |
| 558 | 20231107 | 095700 | 1261846650 | 6910 | 6900 | 6910 | 6900 | 107 |
| 559 | 20231107 | 095600 | 1261107560 | 6900 | 6920 | 6920 | 6900 | 733 |
| 560 | 20231107 | 095500 | 1256038510 | 6910 | 6900 | 6910 | 6900 | 3611 |
| 561 | 20231107 | 095400 | 1231122110 | 6900 | 6900 | 6900 | 6900 | 242 |
| 562 | 20231107 | 095300 | 1229452310 | 6890 | 6910 | 6910 | 6890 | 288 |
| 563 | 20231107 | 095200 | 1227465860 | 6900 | 6900 | 6900 | 6900 | 150 |
| 564 | 20231107 | 095100 | 1226430860 | 6880 | 6900 | 6900 | 6880 | 339 |
| 565 | 20231107 | 095000 | 1224094590 | 6900 | 6890 | 6900 | 6890 | 916 |
| 566 | 20231107 | 094900 | 1217781730 | 6900 | 6900 | 6910 | 6890 | 3619 |
| 567 | 20231107 | 094800 | 1192811050 | 6890 | 6890 | 6890 | 6880 | 1930 |
| 568 | 20231107 | 094700 | 1179513360 | 6900 | 6910 | 6920 | 6900 | 3478 |
| 569 | 20231107 | 094600 | 1155491850 | 6910 | 6910 | 6910 | 6900 | 642 |
| 570 | 20231107 | 094500 | 1151059150 | 6900 | 6900 | 6900 | 6900 | 686 |
| 571 | 20231107 | 094400 | 1146325750 | 6890 | 6900 | 6900 | 6890 | 841 |
| 572 | 20231107 | 094300 | 1140526560 | 6900 | 6890 | 6910 | 6890 | 399 |
| 573 | 20231107 | 094200 | 1137776480 | 6880 | 6870 | 6900 | 6870 | 568 |
| 574 | 20231107 | 094100 | 1133868780 | 6870 | 6870 | 6870 | 6860 | 745 |
| 575 | 20231107 | 094000 | 1128758040 | 6870 | 6860 | 6870 | 6860 | 1549 |
| 576 | 20231107 | 093900 | 1118131780 | 6850 | 6870 | 6870 | 6840 | 2394 |
| 577 | 20231107 | 093800 | 1101730360 | 6870 | 6880 | 6880 | 6860 | 1610 |
| 578 | 20231107 | 093700 | 1090679780 | 6880 | 6880 | 6880 | 6870 | 1545 |
| 579 | 20231107 | 093600 | 1080062350 | 6880 | 6890 | 6890 | 6880 | 778 |
| 580 | 20231107 | 093500 | 1074709570 | 6890 | 6900 | 6900 | 6860 | 4859 |
| 581 | 20231107 | 093400 | 1041331420 | 6900 | 6900 | 6910 | 6890 | 1501 |
| 582 | 20231107 | 093300 | 1030971120 | 6900 | 6900 | 6920 | 6890 | 3909 |
| 583 | 20231107 | 093200 | 1003992380 | 6890 | 6880 | 6890 | 6880 | 585 |
| 584 | 20231107 | 093100 | 999962410 | 6880 | 6910 | 6910 | 6880 | 2596 |
| 585 | 20231107 | 093000 | 982068190 | 6910 | 6900 | 6910 | 6890 | 1361 |
| 586 | 20231107 | 092900 | 972683200 | 6900 | 6910 | 6920 | 6900 | 400 |
| 587 | 20231107 | 092800 | 969920030 | 6910 | 6910 | 6910 | 6900 | 308 |
| 588 | 20231107 | 092700 | 967793430 | 6900 | 6920 | 6920 | 6900 | 710 |
| 589 | 20231107 | 092600 | 962890890 | 6920 | 6920 | 6920 | 6910 | 1658 |
| 590 | 20231107 | 092500 | 951421010 | 6920 | 6890 | 6920 | 6890 | 12723 |
| 591 | 20231107 | 092400 | 863684280 | 6890 | 6910 | 6910 | 6890 | 571 |
| 592 | 20231107 | 092300 | 859743320 | 6890 | 6920 | 6920 | 6890 | 1589 |
| 593 | 20231107 | 092200 | 848760250 | 6920 | 6920 | 6920 | 6920 | 273 |
| 594 | 20231107 | 092100 | 846871090 | 6930 | 6930 | 6930 | 6920 | 280 |
| 595 | 20231107 | 092000 | 844931360 | 6910 | 6930 | 6930 | 6910 | 1208 |
| 596 | 20231107 | 091900 | 836575480 | 6920 | 6900 | 6920 | 6890 | 2323 |
| 597 | 20231107 | 091800 | 820540180 | 6880 | 6880 | 6900 | 6870 | 2016 |
| 598 | 20231107 | 091700 | 806677810 | 6890 | 6900 | 6900 | 6890 | 830 |
| 599 | 20231107 | 091600 | 800957590 | 6900 | 6900 | 6900 | 6900 | 214 |
| 600 | 20231107 | 091500 | 799480990 | 6900 | 6910 | 6910 | 6890 | 421 |
| 601 | 20231107 | 091400 | 796579470 | 6910 | 6900 | 6910 | 6890 | 895 |
| 602 | 20231107 | 091300 | 790403560 | 6900 | 6920 | 6940 | 6890 | 2949 |
| 603 | 20231107 | 091200 | 770021520 | 6920 | 6910 | 6920 | 6910 | 136 |
| 604 | 20231107 | 091100 | 769081260 | 6910 | 6900 | 6910 | 6900 | 1237 |
| 605 | 20231107 | 091000 | 760545120 | 6900 | 6900 | 6920 | 6890 | 2333 |
| 606 | 20231107 | 090900 | 744431460 | 6900 | 6950 | 6950 | 6890 | 8010 |
| 607 | 20231107 | 090800 | 688982200 | 6950 | 6990 | 6990 | 6950 | 6011 |
| 608 | 20231107 | 090700 | 647134660 | 6990 | 6990 | 7010 | 6980 | 35752 |
| 609 | 20231107 | 090600 | 396918480 | 6990 | 6950 | 6990 | 6950 | 4626 |
| 610 | 20231107 | 090500 | 364705560 | 6950 | 6930 | 6950 | 6930 | 3191 |
| 611 | 20231107 | 090400 | 342569630 | 6930 | 6860 | 6940 | 6860 | 7064 |
| 612 | 20231107 | 090300 | 293763340 | 6860 | 6820 | 6860 | 6800 | 9870 |
| 613 | 20231107 | 090200 | 226431370 | 6830 | 6800 | 6860 | 6800 | 6338 |
| 614 | 20231107 | 090100 | 183254830 | 6820 | 6860 | 6860 | 6790 | 17419 |
| 615 | 20231107 | 090000 | 64647570 | 6870 | 6920 | 6920 | 6870 | 7863 |