28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 12184 |
| 3 | 20231107 | 183300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20231107 | 183200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20231107 | 183100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20231107 | 183000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20231107 | 182900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20231107 | 182800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20231107 | 182700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20231107 | 182600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20231107 | 182500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20231107 | 182400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20231107 | 182300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20231107 | 182200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20231107 | 182100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20231107 | 182000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20231107 | 181900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20231107 | 181800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20231107 | 181700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20231107 | 181600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20231107 | 181500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20231107 | 181400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20231107 | 181300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20231107 | 181200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20231107 | 181100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20231107 | 181000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20231107 | 180900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20231107 | 180800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20231107 | 180700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20231107 | 180600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20231107 | 180500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20231107 | 180400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 12184 |
| 33 | 20231107 | 180300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20231107 | 180200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20231107 | 180100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20231107 | 180000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20231107 | 175900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20231107 | 175800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20231107 | 175700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20231107 | 175600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20231107 | 175500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20231107 | 175400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20231107 | 175300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20231107 | 175200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20231107 | 175100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20231107 | 175000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20231107 | 174900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20231107 | 174800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20231107 | 174700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20231107 | 174600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20231107 | 174500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20231107 | 174400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20231107 | 174300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20231107 | 174200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20231107 | 174100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20231107 | 174000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20231107 | 173900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20231107 | 173800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20231107 | 173700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20231107 | 173600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20231107 | 173500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20231107 | 173400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 12184 |
| 63 | 20231107 | 173300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20231107 | 173200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20231107 | 173100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20231107 | 173000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20231107 | 172900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20231107 | 172800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20231107 | 172700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20231107 | 172600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20231107 | 172500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20231107 | 172400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20231107 | 172300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20231107 | 172200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20231107 | 172100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20231107 | 172000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20231107 | 171900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20231107 | 171800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20231107 | 171700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20231107 | 171600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20231107 | 171500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20231107 | 171400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20231107 | 171300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20231107 | 171200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20231107 | 171100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20231107 | 171000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20231107 | 170900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20231107 | 170800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20231107 | 170700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20231107 | 170600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20231107 | 170500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20231107 | 170400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 12184 |
| 93 | 20231107 | 170300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20231107 | 170200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20231107 | 170100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20231107 | 170000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20231107 | 165900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20231107 | 165800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20231107 | 165700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20231107 | 165600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20231107 | 165500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20231107 | 165400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20231107 | 165300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20231107 | 165200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20231107 | 165100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20231107 | 165000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20231107 | 164900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20231107 | 164800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20231107 | 164700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20231107 | 164600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20231107 | 164500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20231107 | 164400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20231107 | 164300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20231107 | 164200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20231107 | 164100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20231107 | 164000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20231107 | 163900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20231107 | 163800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20231107 | 163700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20231107 | 163600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20231107 | 163500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20231107 | 163400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 12184 |
| 123 | 20231107 | 163300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20231107 | 163200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20231107 | 163100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20231107 | 163000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20231107 | 162900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20231107 | 162800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20231107 | 162700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20231107 | 162600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20231107 | 162500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20231107 | 162400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20231107 | 162300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20231107 | 162200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20231107 | 162100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20231107 | 162000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20231107 | 161900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20231107 | 161800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20231107 | 161700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20231107 | 161600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20231107 | 161500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20231107 | 161400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20231107 | 161300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20231107 | 161200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20231107 | 161100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20231107 | 161000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20231107 | 160900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20231107 | 160800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20231107 | 160700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20231107 | 160600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20231107 | 160500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20231107 | 160400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 12184 |
| 153 | 20231107 | 160300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20231107 | 160200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20231107 | 160100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20231107 | 160000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20231107 | 155900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20231107 | 155800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20231107 | 155700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20231107 | 155600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20231107 | 155500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20231107 | 155400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20231107 | 155300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20231107 | 155200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20231107 | 155100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20231107 | 155000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20231107 | 154900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20231107 | 154800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20231107 | 154700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20231107 | 154600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20231107 | 154500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20231107 | 154400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20231107 | 154300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20231107 | 154200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20231107 | 154100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20231107 | 154000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20231107 | 153900 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20231107 | 153800 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20231107 | 153700 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20231107 | 153600 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20231107 | 153500 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20231107 | 153400 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 12184 |
| 183 | 20231107 | 153300 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20231107 | 153200 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20231107 | 153100 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20231107 | 153000 | 3833075160 | 6630 | 6630 | 6630 | 6630 | 12184 |
| 187 | 20231107 | 152900 | 3752295240 | 6640 | 6640 | 6640 | 6640 | 0 |
| 188 | 20231107 | 152800 | 3752295240 | 6640 | 6640 | 6640 | 6640 | 0 |
| 189 | 20231107 | 152700 | 3752295240 | 6640 | 6640 | 6640 | 6640 | 0 |
| 190 | 20231107 | 152600 | 3752295240 | 6640 | 6640 | 6640 | 6640 | 0 |
| 191 | 20231107 | 152500 | 3752295240 | 6640 | 6640 | 6640 | 6640 | 0 |
| 192 | 20231107 | 152400 | 3752295240 | 6640 | 6640 | 6640 | 6640 | 0 |
| 193 | 20231107 | 152300 | 3752295240 | 6640 | 6640 | 6640 | 6640 | 0 |
| 194 | 20231107 | 152200 | 3752295240 | 6640 | 6640 | 6640 | 6640 | 0 |
| 195 | 20231107 | 152100 | 3752295240 | 6640 | 6640 | 6640 | 6640 | 0 |
| 196 | 20231107 | 152000 | 3752295240 | 6640 | 6640 | 6640 | 6640 | 0 |
| 197 | 20231107 | 151900 | 3752295240 | 6640 | 6660 | 6670 | 6640 | 1939 |
| 198 | 20231107 | 151800 | 3739383660 | 6660 | 6690 | 6700 | 6660 | 3708 |
| 199 | 20231107 | 151700 | 3714622360 | 6700 | 6690 | 6700 | 6690 | 2009 |
| 200 | 20231107 | 151600 | 3701166080 | 6690 | 6690 | 6690 | 6690 | 507 |
| 201 | 20231107 | 151500 | 3697774250 | 6690 | 6680 | 6690 | 6680 | 1269 |
| 202 | 20231107 | 151400 | 3689284680 | 6690 | 6690 | 6690 | 6690 | 519 |
| 203 | 20231107 | 151300 | 3685812570 | 6680 | 6670 | 6680 | 6670 | 2022 |
| 204 | 20231107 | 151200 | 3672306040 | 6670 | 6670 | 6670 | 6670 | 1 |
| 205 | 20231107 | 151100 | 3672299370 | 6660 | 6680 | 6680 | 6660 | 818 |
| 206 | 20231107 | 151000 | 3666849560 | 6680 | 6680 | 6680 | 6670 | 1044 |
| 207 | 20231107 | 150900 | 3659885870 | 6680 | 6680 | 6680 | 6670 | 1269 |
| 208 | 20231107 | 150800 | 3651409050 | 6670 | 6670 | 6680 | 6670 | 100 |
| 209 | 20231107 | 150700 | 3650741550 | 6670 | 6690 | 6690 | 6670 | 912 |
| 210 | 20231107 | 150600 | 3644650990 | 6690 | 6680 | 6690 | 6680 | 2019 |
| 211 | 20231107 | 150500 | 3631163700 | 6680 | 6660 | 6680 | 6660 | 1398 |
| 212 | 20231107 | 150400 | 3621839340 | 6660 | 6660 | 6660 | 6660 | 61 |
| 213 | 20231107 | 150300 | 3621433080 | 6660 | 6660 | 6670 | 6660 | 52 |
| 214 | 20231107 | 150200 | 3621086740 | 6660 | 6660 | 6670 | 6660 | 1233 |
| 215 | 20231107 | 150100 | 3612873920 | 6660 | 6650 | 6660 | 6650 | 1100 |
| 216 | 20231107 | 150000 | 3605547930 | 6660 | 6660 | 6660 | 6660 | 670 |
| 217 | 20231107 | 145900 | 3601085730 | 6660 | 6660 | 6660 | 6660 | 331 |
| 218 | 20231107 | 145800 | 3598881270 | 6660 | 6660 | 6660 | 6660 | 200 |
| 219 | 20231107 | 145700 | 3597549270 | 6650 | 6640 | 6650 | 6640 | 574 |
| 220 | 20231107 | 145600 | 3593737880 | 6640 | 6650 | 6660 | 6640 | 83 |
| 221 | 20231107 | 145500 | 3593186080 | 6640 | 6660 | 6660 | 6640 | 1251 |
| 222 | 20231107 | 145400 | 3584867730 | 6650 | 6650 | 6650 | 6640 | 241 |
| 223 | 20231107 | 145300 | 3583265510 | 6650 | 6650 | 6650 | 6650 | 113 |
| 224 | 20231107 | 145200 | 3582514060 | 6650 | 6660 | 6660 | 6650 | 247 |
| 225 | 20231107 | 145100 | 3580871500 | 6650 | 6650 | 6650 | 6650 | 53 |
| 226 | 20231107 | 145000 | 3580519050 | 6650 | 6650 | 6650 | 6650 | 219 |
| 227 | 20231107 | 144900 | 3579062700 | 6640 | 6640 | 6640 | 6640 | 87 |
| 228 | 20231107 | 144800 | 3578485020 | 6650 | 6660 | 6670 | 6650 | 1971 |
| 229 | 20231107 | 144700 | 3565365360 | 6660 | 6660 | 6660 | 6650 | 457 |
| 230 | 20231107 | 144600 | 3562322780 | 6660 | 6670 | 6670 | 6660 | 217 |
| 231 | 20231107 | 144500 | 3560875690 | 6670 | 6670 | 6670 | 6670 | 0 |
| 232 | 20231107 | 144400 | 3560875690 | 6670 | 6670 | 6670 | 6670 | 23 |
| 233 | 20231107 | 144300 | 3560722280 | 6670 | 6670 | 6670 | 6670 | 17 |
| 234 | 20231107 | 144200 | 3560608890 | 6660 | 6670 | 6670 | 6660 | 1000 |
| 235 | 20231107 | 144100 | 3553947930 | 6670 | 6670 | 6670 | 6670 | 921 |
| 236 | 20231107 | 144000 | 3547804860 | 6670 | 6660 | 6670 | 6660 | 2575 |
| 237 | 20231107 | 143900 | 3530634610 | 6660 | 6660 | 6660 | 6660 | 0 |
| 238 | 20231107 | 143800 | 3530634610 | 6660 | 6660 | 6670 | 6650 | 831 |
| 239 | 20231107 | 143700 | 3525096910 | 6650 | 6660 | 6670 | 6650 | 454 |
| 240 | 20231107 | 143600 | 3522071630 | 6650 | 6650 | 6650 | 6650 | 3 |
| 241 | 20231107 | 143500 | 3522051680 | 6650 | 6650 | 6650 | 6640 | 562 |
| 242 | 20231107 | 143400 | 3518316730 | 6640 | 6640 | 6640 | 6640 | 0 |
| 243 | 20231107 | 143300 | 3518316730 | 6640 | 6650 | 6650 | 6640 | 4 |
| 244 | 20231107 | 143200 | 3518290140 | 6660 | 6660 | 6660 | 6660 | 1 |
| 245 | 20231107 | 143100 | 3518283480 | 6640 | 6640 | 6640 | 6640 | 43 |
| 246 | 20231107 | 143000 | 3517997960 | 6630 | 6650 | 6650 | 6630 | 780 |
| 247 | 20231107 | 142900 | 3512823460 | 6650 | 6650 | 6650 | 6650 | 170 |
| 248 | 20231107 | 142800 | 3511692960 | 6650 | 6660 | 6660 | 6650 | 457 |
| 249 | 20231107 | 142700 | 3508652910 | 6650 | 6650 | 6650 | 6650 | 45 |
| 250 | 20231107 | 142600 | 3508353660 | 6640 | 6640 | 6640 | 6640 | 0 |
| 251 | 20231107 | 142500 | 3508353660 | 6640 | 6640 | 6640 | 6640 | 2 |
| 252 | 20231107 | 142400 | 3508340380 | 6630 | 6650 | 6650 | 6630 | 1700 |
| 253 | 20231107 | 142300 | 3497056860 | 6650 | 6670 | 6670 | 6650 | 260 |
| 254 | 20231107 | 142200 | 3495327260 | 6650 | 6650 | 6650 | 6650 | 254 |
| 255 | 20231107 | 142100 | 3493638160 | 6650 | 6650 | 6650 | 6650 | 188 |
| 256 | 20231107 | 142000 | 3492387960 | 6650 | 6660 | 6660 | 6650 | 780 |
| 257 | 20231107 | 141900 | 3487199180 | 6670 | 6670 | 6670 | 6670 | 10 |
| 258 | 20231107 | 141800 | 3487132480 | 6660 | 6660 | 6660 | 6660 | 47 |
| 259 | 20231107 | 141700 | 3486819460 | 6660 | 6660 | 6660 | 6660 | 11 |
| 260 | 20231107 | 141600 | 3486746200 | 6670 | 6670 | 6670 | 6670 | 145 |
| 261 | 20231107 | 141500 | 3485779050 | 6670 | 6670 | 6670 | 6670 | 345 |
| 262 | 20231107 | 141400 | 3483477900 | 6670 | 6670 | 6670 | 6670 | 10 |
| 263 | 20231107 | 141300 | 3483411200 | 6670 | 6670 | 6670 | 6670 | 10 |
| 264 | 20231107 | 141200 | 3483344500 | 6670 | 6670 | 6670 | 6670 | 200 |
| 265 | 20231107 | 141100 | 3482010500 | 6660 | 6660 | 6660 | 6660 | 143 |
| 266 | 20231107 | 141000 | 3481058120 | 6650 | 6650 | 6650 | 6650 | 70 |
| 267 | 20231107 | 140900 | 3480592620 | 6660 | 6660 | 6660 | 6660 | 383 |
| 268 | 20231107 | 140800 | 3478041840 | 6670 | 6660 | 6670 | 6660 | 16 |
| 269 | 20231107 | 140700 | 3477935270 | 6660 | 6670 | 6670 | 6660 | 24 |
| 270 | 20231107 | 140600 | 3477775200 | 6680 | 6690 | 6700 | 6680 | 3545 |
| 271 | 20231107 | 140500 | 3454088560 | 6700 | 6700 | 6700 | 6690 | 458 |
| 272 | 20231107 | 140400 | 3451023490 | 6700 | 6690 | 6700 | 6690 | 1006 |
| 273 | 20231107 | 140300 | 3444284440 | 6700 | 6680 | 6700 | 6680 | 1556 |
| 274 | 20231107 | 140200 | 3433874540 | 6690 | 6690 | 6690 | 6690 | 2 |
| 275 | 20231107 | 140100 | 3433861160 | 6690 | 6690 | 6690 | 6690 | 441 |
| 276 | 20231107 | 140000 | 3430910870 | 6680 | 6690 | 6690 | 6680 | 1670 |
| 277 | 20231107 | 135900 | 3419738580 | 6680 | 6680 | 6680 | 6680 | 16 |
| 278 | 20231107 | 135800 | 3419631700 | 6680 | 6670 | 6690 | 6670 | 869 |
| 279 | 20231107 | 135700 | 3413828670 | 6670 | 6680 | 6680 | 6670 | 2670 |
| 280 | 20231107 | 135600 | 3395993360 | 6680 | 6670 | 6680 | 6670 | 369 |
| 281 | 20231107 | 135500 | 3393528740 | 6670 | 6670 | 6670 | 6670 | 0 |
| 282 | 20231107 | 135400 | 3393528740 | 6670 | 6680 | 6680 | 6670 | 61 |
| 283 | 20231107 | 135300 | 3393121830 | 6670 | 6670 | 6670 | 6670 | 228 |
| 284 | 20231107 | 135200 | 3391601070 | 6670 | 6670 | 6670 | 6670 | 0 |
| 285 | 20231107 | 135100 | 3391601070 | 6670 | 6670 | 6670 | 6670 | 13 |
| 286 | 20231107 | 135000 | 3391514360 | 6670 | 6670 | 6670 | 6650 | 131 |
| 287 | 20231107 | 134900 | 3390642940 | 6660 | 6660 | 6660 | 6660 | 2 |
| 288 | 20231107 | 134800 | 3390629620 | 6660 | 6660 | 6660 | 6660 | 49 |
| 289 | 20231107 | 134700 | 3390303280 | 6660 | 6660 | 6660 | 6660 | 23 |
| 290 | 20231107 | 134600 | 3390150100 | 6670 | 6680 | 6680 | 6670 | 61 |
| 291 | 20231107 | 134500 | 3389742720 | 6670 | 6670 | 6670 | 6670 | 0 |
| 292 | 20231107 | 134400 | 3389742720 | 6670 | 6670 | 6670 | 6670 | 365 |
| 293 | 20231107 | 134300 | 3387308170 | 6660 | 6660 | 6660 | 6660 | 300 |
| 294 | 20231107 | 134200 | 3385310170 | 6660 | 6650 | 6660 | 6650 | 443 |
| 295 | 20231107 | 134100 | 3382359950 | 6650 | 6650 | 6650 | 6650 | 0 |
| 296 | 20231107 | 134000 | 3382359950 | 6650 | 6650 | 6650 | 6650 | 14 |
| 297 | 20231107 | 133900 | 3382266850 | 6650 | 6650 | 6650 | 6650 | 227 |
| 298 | 20231107 | 133800 | 3380757300 | 6650 | 6640 | 6650 | 6640 | 26 |
| 299 | 20231107 | 133700 | 3380584600 | 6650 | 6650 | 6650 | 6650 | 14 |
| 300 | 20231107 | 133600 | 3380491500 | 6650 | 6650 | 6650 | 6650 | 6 |
| 301 | 20231107 | 133500 | 3380451600 | 6640 | 6640 | 6640 | 6640 | 40 |
| 302 | 20231107 | 133400 | 3380186000 | 6620 | 6620 | 6620 | 6600 | 2403 |
| 303 | 20231107 | 133300 | 3364300550 | 6620 | 6620 | 6620 | 6620 | 50 |
| 304 | 20231107 | 133200 | 3363969550 | 6620 | 6640 | 6640 | 6620 | 520 |
| 305 | 20231107 | 133100 | 3360526250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 306 | 20231107 | 133000 | 3360526250 | 6630 | 6630 | 6630 | 6630 | 349 |
| 307 | 20231107 | 132900 | 3358212380 | 6630 | 6630 | 6630 | 6610 | 572 |
| 308 | 20231107 | 132800 | 3354424950 | 6630 | 6630 | 6640 | 6620 | 308 |
| 309 | 20231107 | 132700 | 3352385320 | 6640 | 6640 | 6640 | 6640 | 21 |
| 310 | 20231107 | 132600 | 3352245880 | 6650 | 6640 | 6660 | 6640 | 36 |
| 311 | 20231107 | 132500 | 3352006790 | 6650 | 6640 | 6650 | 6640 | 102 |
| 312 | 20231107 | 132400 | 3351329430 | 6640 | 6620 | 6660 | 6620 | 143 |
| 313 | 20231107 | 132300 | 3350378990 | 6620 | 6620 | 6620 | 6620 | 60 |
| 314 | 20231107 | 132200 | 3349981790 | 6620 | 6670 | 6670 | 6600 | 10023 |
| 315 | 20231107 | 132100 | 3283680920 | 6670 | 6690 | 6690 | 6670 | 1066 |
| 316 | 20231107 | 132000 | 3276549470 | 6680 | 6660 | 6680 | 6660 | 1280 |
| 317 | 20231107 | 131900 | 3268008710 | 6660 | 6660 | 6660 | 6660 | 167 |
| 318 | 20231107 | 131800 | 3266896490 | 6660 | 6650 | 6660 | 6650 | 597 |
| 319 | 20231107 | 131700 | 3262920790 | 6650 | 6610 | 6650 | 6610 | 1074 |
| 320 | 20231107 | 131600 | 3255780690 | 6610 | 6640 | 6640 | 6610 | 10026 |
| 321 | 20231107 | 131500 | 3189460220 | 6650 | 6630 | 6650 | 6630 | 69 |
| 322 | 20231107 | 131400 | 3189002500 | 6640 | 6650 | 6650 | 6640 | 29 |
| 323 | 20231107 | 131300 | 3188809920 | 6650 | 6650 | 6650 | 6650 | 24 |
| 324 | 20231107 | 131200 | 3188650320 | 6640 | 6640 | 6640 | 6640 | 0 |
| 325 | 20231107 | 131100 | 3188650320 | 6640 | 6640 | 6640 | 6640 | 892 |
| 326 | 20231107 | 131000 | 3182727440 | 6660 | 6660 | 6660 | 6660 | 12 |
| 327 | 20231107 | 130900 | 3182647520 | 6640 | 6650 | 6650 | 6640 | 55 |
| 328 | 20231107 | 130800 | 3182282270 | 6650 | 6650 | 6650 | 6650 | 0 |
| 329 | 20231107 | 130700 | 3182282270 | 6650 | 6650 | 6650 | 6650 | 243 |
| 330 | 20231107 | 130600 | 3180666320 | 6660 | 6660 | 6660 | 6660 | 22 |
| 331 | 20231107 | 130500 | 3180519800 | 6660 | 6650 | 6660 | 6650 | 278 |
| 332 | 20231107 | 130400 | 3178668510 | 6660 | 6660 | 6660 | 6660 | 5 |
| 333 | 20231107 | 130300 | 3178635210 | 6650 | 6660 | 6660 | 6650 | 872 |
| 334 | 20231107 | 130200 | 3172836290 | 6660 | 6650 | 6660 | 6650 | 1008 |
| 335 | 20231107 | 130100 | 3166133010 | 6650 | 6650 | 6650 | 6650 | 527 |
| 336 | 20231107 | 130000 | 3162628460 | 6650 | 6660 | 6660 | 6650 | 44 |
| 337 | 20231107 | 125900 | 3162335840 | 6660 | 6640 | 6660 | 6640 | 63 |
| 338 | 20231107 | 125800 | 3161917120 | 6640 | 6650 | 6650 | 6640 | 293 |
| 339 | 20231107 | 125700 | 3159969270 | 6640 | 6660 | 6660 | 6640 | 43 |
| 340 | 20231107 | 125600 | 3159683680 | 6660 | 6650 | 6670 | 6650 | 1343 |
| 341 | 20231107 | 125500 | 3150733280 | 6650 | 6640 | 6650 | 6640 | 895 |
| 342 | 20231107 | 125400 | 3144790470 | 6640 | 6640 | 6640 | 6640 | 254 |
| 343 | 20231107 | 125300 | 3143103910 | 6640 | 6650 | 6650 | 6640 | 1255 |
| 344 | 20231107 | 125200 | 3134770170 | 6650 | 6640 | 6650 | 6640 | 1409 |
| 345 | 20231107 | 125100 | 3125400750 | 6640 | 6640 | 6640 | 6640 | 32 |
| 346 | 20231107 | 125000 | 3125188270 | 6620 | 6620 | 6620 | 6620 | 30 |
| 347 | 20231107 | 124900 | 3124989670 | 6620 | 6620 | 6620 | 6620 | 15 |
| 348 | 20231107 | 124800 | 3124890370 | 6620 | 6620 | 6620 | 6620 | 10 |
| 349 | 20231107 | 124700 | 3124824170 | 6620 | 6620 | 6620 | 6620 | 75 |
| 350 | 20231107 | 124600 | 3124327670 | 6610 | 6610 | 6610 | 6610 | 0 |
| 351 | 20231107 | 124500 | 3124327670 | 6610 | 6630 | 6630 | 6610 | 174 |
| 352 | 20231107 | 124400 | 3123176450 | 6640 | 6630 | 6640 | 6630 | 60 |
| 353 | 20231107 | 124300 | 3122778550 | 6640 | 6640 | 6640 | 6640 | 3 |
| 354 | 20231107 | 124200 | 3122758630 | 6640 | 6650 | 6650 | 6620 | 65 |
| 355 | 20231107 | 124100 | 3122327790 | 6620 | 6620 | 6620 | 6620 | 0 |
| 356 | 20231107 | 124000 | 3122327790 | 6620 | 6610 | 6650 | 6610 | 100 |
| 357 | 20231107 | 123900 | 3121665690 | 6600 | 6600 | 6600 | 6600 | 450 |
| 358 | 20231107 | 123800 | 3118695690 | 6600 | 6620 | 6620 | 6600 | 1696 |
| 359 | 20231107 | 123700 | 3107494630 | 6630 | 6630 | 6640 | 6630 | 559 |
| 360 | 20231107 | 123600 | 3103788160 | 6630 | 6630 | 6630 | 6630 | 802 |
| 361 | 20231107 | 123500 | 3098470900 | 6630 | 6630 | 6630 | 6630 | 100 |
| 362 | 20231107 | 123400 | 3097807900 | 6630 | 6630 | 6630 | 6630 | 100 |
| 363 | 20231107 | 123300 | 3097144900 | 6640 | 6630 | 6640 | 6630 | 986 |
| 364 | 20231107 | 123200 | 3090605610 | 6630 | 6630 | 6630 | 6620 | 2262 |
| 365 | 20231107 | 123100 | 3075609580 | 6630 | 6620 | 6630 | 6620 | 1702 |
| 366 | 20231107 | 123000 | 3064326880 | 6620 | 6610 | 6620 | 6610 | 747 |
| 367 | 20231107 | 122900 | 3059382260 | 6610 | 6600 | 6610 | 6600 | 130 |
| 368 | 20231107 | 122800 | 3058523150 | 6610 | 6610 | 6620 | 6600 | 379 |
| 369 | 20231107 | 122700 | 3056020050 | 6620 | 6620 | 6630 | 6610 | 146 |
| 370 | 20231107 | 122600 | 3055053760 | 6610 | 6600 | 6620 | 6600 | 1279 |
| 371 | 20231107 | 122500 | 3046593600 | 6600 | 6610 | 6610 | 6600 | 1147 |
| 372 | 20231107 | 122400 | 3039022400 | 6600 | 6600 | 6600 | 6590 | 179 |
| 373 | 20231107 | 122300 | 3037841580 | 6600 | 6590 | 6600 | 6590 | 737 |
| 374 | 20231107 | 122200 | 3032977630 | 6590 | 6590 | 6600 | 6580 | 340 |
| 375 | 20231107 | 122100 | 3030738260 | 6580 | 6600 | 6620 | 6580 | 1774 |
| 376 | 20231107 | 122000 | 3019055620 | 6600 | 6600 | 6600 | 6600 | 150 |
| 377 | 20231107 | 121900 | 3018065620 | 6610 | 6620 | 6620 | 6610 | 599 |
| 378 | 20231107 | 121800 | 3014102750 | 6620 | 6630 | 6630 | 6600 | 375 |
| 379 | 20231107 | 121700 | 3011626210 | 6590 | 6570 | 6640 | 6570 | 292 |
| 380 | 20231107 | 121600 | 3009697710 | 6560 | 6540 | 6580 | 6540 | 2191 |
| 381 | 20231107 | 121500 | 2995311280 | 6540 | 6540 | 6540 | 6540 | 205 |
| 382 | 20231107 | 121400 | 2993970580 | 6540 | 6540 | 6560 | 6540 | 486 |
| 383 | 20231107 | 121300 | 2990790950 | 6550 | 6540 | 6560 | 6540 | 1652 |
| 384 | 20231107 | 121200 | 2979985600 | 6550 | 6570 | 6570 | 6520 | 1829 |
| 385 | 20231107 | 121100 | 2968000880 | 6580 | 6560 | 6590 | 6560 | 309 |
| 386 | 20231107 | 121000 | 2965973730 | 6560 | 6580 | 6580 | 6510 | 5126 |
| 387 | 20231107 | 120900 | 2932442220 | 6580 | 6580 | 6590 | 6580 | 1737 |
| 388 | 20231107 | 120800 | 2921007760 | 6590 | 6580 | 6590 | 6560 | 6975 |
| 389 | 20231107 | 120700 | 2875177940 | 6580 | 6580 | 6600 | 6580 | 1587 |
| 390 | 20231107 | 120600 | 2864730470 | 6590 | 6610 | 6610 | 6580 | 666 |
| 391 | 20231107 | 120500 | 2860346280 | 6610 | 6620 | 6620 | 6580 | 4478 |
| 392 | 20231107 | 120400 | 2830811010 | 6620 | 6620 | 6620 | 6620 | 167 |
| 393 | 20231107 | 120300 | 2829705470 | 6630 | 6630 | 6650 | 6590 | 2529 |
| 394 | 20231107 | 120200 | 2813012220 | 6640 | 6640 | 6640 | 6600 | 7808 |
| 395 | 20231107 | 120100 | 2761362280 | 6640 | 6640 | 6640 | 6640 | 176 |
| 396 | 20231107 | 120000 | 2760193640 | 6640 | 6630 | 6640 | 6630 | 1130 |
| 397 | 20231107 | 115900 | 2752701480 | 6630 | 6640 | 6640 | 6630 | 1006 |
| 398 | 20231107 | 115800 | 2746031560 | 6640 | 6650 | 6650 | 6640 | 2775 |
| 399 | 20231107 | 115700 | 2727605540 | 6640 | 6650 | 6650 | 6640 | 804 |
| 400 | 20231107 | 115600 | 2722266950 | 6650 | 6660 | 6660 | 6650 | 3427 |
| 401 | 20231107 | 115500 | 2699477220 | 6660 | 6650 | 6660 | 6650 | 129 |
| 402 | 20231107 | 115400 | 2698618090 | 6650 | 6660 | 6660 | 6650 | 113 |
| 403 | 20231107 | 115300 | 2697865540 | 6670 | 6670 | 6670 | 6670 | 10 |
| 404 | 20231107 | 115200 | 2697798840 | 6670 | 6660 | 6670 | 6660 | 948 |
| 405 | 20231107 | 115100 | 2691477600 | 6660 | 6660 | 6660 | 6660 | 542 |
| 406 | 20231107 | 115000 | 2687867880 | 6660 | 6660 | 6660 | 6650 | 5137 |
| 407 | 20231107 | 114900 | 2653696430 | 6660 | 6670 | 6670 | 6660 | 272 |
| 408 | 20231107 | 114800 | 2651882710 | 6670 | 6660 | 6670 | 6660 | 685 |
| 409 | 20231107 | 114700 | 2647315610 | 6650 | 6650 | 6660 | 6630 | 2255 |
| 410 | 20231107 | 114600 | 2632336970 | 6650 | 6650 | 6660 | 6640 | 5287 |
| 411 | 20231107 | 114500 | 2597176070 | 6660 | 6670 | 6670 | 6660 | 3623 |
| 412 | 20231107 | 114400 | 2573045610 | 6670 | 6670 | 6670 | 6670 | 1315 |
| 413 | 20231107 | 114300 | 2564274560 | 6670 | 6670 | 6680 | 6670 | 1433 |
| 414 | 20231107 | 114200 | 2554715450 | 6670 | 6660 | 6680 | 6660 | 309 |
| 415 | 20231107 | 114100 | 2552657350 | 6680 | 6690 | 6690 | 6670 | 4740 |
| 416 | 20231107 | 114000 | 2521031510 | 6680 | 6700 | 6700 | 6670 | 3760 |
| 417 | 20231107 | 113900 | 2495903890 | 6690 | 6690 | 6690 | 6690 | 100 |
| 418 | 20231107 | 113800 | 2495234890 | 6690 | 6710 | 6710 | 6690 | 360 |
| 419 | 20231107 | 113700 | 2492821210 | 6700 | 6710 | 6710 | 6700 | 418 |
| 420 | 20231107 | 113600 | 2490016930 | 6710 | 6700 | 6710 | 6690 | 550 |
| 421 | 20231107 | 113500 | 2486334130 | 6690 | 6690 | 6690 | 6690 | 1020 |
| 422 | 20231107 | 113400 | 2479510330 | 6710 | 6690 | 6710 | 6690 | 504 |
| 423 | 20231107 | 113300 | 2476138530 | 6710 | 6710 | 6710 | 6710 | 5 |
| 424 | 20231107 | 113200 | 2476104980 | 6700 | 6700 | 6710 | 6690 | 526 |
| 425 | 20231107 | 113100 | 2472582770 | 6690 | 6700 | 6710 | 6690 | 259 |
| 426 | 20231107 | 113000 | 2470847580 | 6700 | 6700 | 6700 | 6700 | 756 |
| 427 | 20231107 | 112900 | 2465782380 | 6700 | 6700 | 6700 | 6700 | 340 |
| 428 | 20231107 | 112800 | 2463504380 | 6700 | 6700 | 6710 | 6700 | 118 |
| 429 | 20231107 | 112700 | 2462713770 | 6700 | 6700 | 6710 | 6700 | 626 |
| 430 | 20231107 | 112600 | 2458518570 | 6700 | 6710 | 6710 | 6700 | 795 |
| 431 | 20231107 | 112500 | 2453189150 | 6720 | 6720 | 6720 | 6720 | 46 |
| 432 | 20231107 | 112400 | 2452880030 | 6700 | 6710 | 6710 | 6700 | 657 |
| 433 | 20231107 | 112300 | 2448476560 | 6710 | 6710 | 6710 | 6700 | 61 |
| 434 | 20231107 | 112200 | 2448067550 | 6710 | 6690 | 6710 | 6690 | 1256 |
| 435 | 20231107 | 112100 | 2439654590 | 6690 | 6690 | 6690 | 6680 | 1630 |
| 436 | 20231107 | 112000 | 2428764020 | 6690 | 6690 | 6690 | 6690 | 1701 |
| 437 | 20231107 | 111900 | 2417384330 | 6690 | 6710 | 6710 | 6690 | 5638 |
| 438 | 20231107 | 111800 | 2379611380 | 6710 | 6710 | 6710 | 6710 | 278 |
| 439 | 20231107 | 111700 | 2377746000 | 6710 | 6730 | 6730 | 6710 | 355 |
| 440 | 20231107 | 111600 | 2375360780 | 6730 | 6730 | 6730 | 6730 | 17 |
| 441 | 20231107 | 111500 | 2375246370 | 6710 | 6710 | 6710 | 6710 | 25 |
| 442 | 20231107 | 111400 | 2375078620 | 6710 | 6730 | 6730 | 6710 | 835 |
| 443 | 20231107 | 111300 | 2369475730 | 6710 | 6710 | 6710 | 6710 | 471 |
| 444 | 20231107 | 111200 | 2366315320 | 6710 | 6710 | 6710 | 6710 | 2013 |
| 445 | 20231107 | 111100 | 2352808090 | 6710 | 6710 | 6710 | 6710 | 778 |
| 446 | 20231107 | 111000 | 2347587710 | 6710 | 6730 | 6730 | 6700 | 2600 |
| 447 | 20231107 | 110900 | 2330130770 | 6730 | 6730 | 6730 | 6730 | 803 |
| 448 | 20231107 | 110800 | 2324726580 | 6740 | 6740 | 6740 | 6740 | 228 |
| 449 | 20231107 | 110700 | 2323189860 | 6750 | 6750 | 6750 | 6740 | 27 |
| 450 | 20231107 | 110600 | 2323007630 | 6750 | 6740 | 6750 | 6740 | 7 |
| 451 | 20231107 | 110500 | 2322960400 | 6750 | 6760 | 6760 | 6750 | 1533 |
| 452 | 20231107 | 110400 | 2312611170 | 6760 | 6760 | 6760 | 6750 | 248 |
| 453 | 20231107 | 110300 | 2310936690 | 6760 | 6770 | 6770 | 6750 | 452 |
| 454 | 20231107 | 110200 | 2307881090 | 6760 | 6770 | 6770 | 6760 | 1261 |
| 455 | 20231107 | 110100 | 2299356560 | 6770 | 6770 | 6770 | 6770 | 1043 |
| 456 | 20231107 | 110000 | 2292295450 | 6770 | 6780 | 6780 | 6770 | 828 |
| 457 | 20231107 | 105900 | 2286689790 | 6780 | 6780 | 6780 | 6780 | 24 |
| 458 | 20231107 | 105800 | 2286527070 | 6780 | 6770 | 6780 | 6770 | 490 |
| 459 | 20231107 | 105700 | 2283209260 | 6770 | 6780 | 6780 | 6770 | 878 |
| 460 | 20231107 | 105600 | 2277265080 | 6780 | 6780 | 6790 | 6780 | 2182 |
| 461 | 20231107 | 105500 | 2262469110 | 6790 | 6790 | 6790 | 6790 | 158 |
| 462 | 20231107 | 105400 | 2261396290 | 6790 | 6790 | 6790 | 6790 | 593 |
| 463 | 20231107 | 105300 | 2257369820 | 6790 | 6790 | 6790 | 6790 | 466 |
| 464 | 20231107 | 105200 | 2254205680 | 6790 | 6790 | 6790 | 6780 | 811 |
| 465 | 20231107 | 105100 | 2248700990 | 6810 | 6790 | 6810 | 6780 | 748 |
| 466 | 20231107 | 105000 | 2243625030 | 6790 | 6810 | 6810 | 6780 | 1153 |
| 467 | 20231107 | 104900 | 2235796480 | 6790 | 6820 | 6830 | 6790 | 7417 |
| 468 | 20231107 | 104800 | 2185354780 | 6820 | 6830 | 6830 | 6820 | 1029 |
| 469 | 20231107 | 104700 | 2178336750 | 6830 | 6830 | 6830 | 6830 | 602 |
| 470 | 20231107 | 104600 | 2174225090 | 6830 | 6830 | 6830 | 6830 | 14 |
| 471 | 20231107 | 104500 | 2174129470 | 6830 | 6820 | 6830 | 6820 | 163 |
| 472 | 20231107 | 104400 | 2173017610 | 6830 | 6810 | 6830 | 6810 | 411 |
| 473 | 20231107 | 104300 | 2170210620 | 6810 | 6830 | 6830 | 6810 | 162 |
| 474 | 20231107 | 104200 | 2169106440 | 6820 | 6820 | 6820 | 6820 | 342 |
| 475 | 20231107 | 104100 | 2166774000 | 6820 | 6820 | 6820 | 6820 | 38 |
| 476 | 20231107 | 104000 | 2166514840 | 6820 | 6820 | 6820 | 6820 | 310 |
| 477 | 20231107 | 103900 | 2164400640 | 6830 | 6820 | 6830 | 6820 | 738 |
| 478 | 20231107 | 103800 | 2159362860 | 6830 | 6840 | 6840 | 6830 | 1386 |
| 479 | 20231107 | 103700 | 2149896430 | 6840 | 6830 | 6840 | 6810 | 2401 |
| 480 | 20231107 | 103600 | 2133517650 | 6830 | 6840 | 6840 | 6830 | 705 |
| 481 | 20231107 | 103500 | 2128700050 | 6840 | 6860 | 6860 | 6840 | 2249 |
| 482 | 20231107 | 103400 | 2113279920 | 6860 | 6860 | 6860 | 6850 | 1818 |
| 483 | 20231107 | 103300 | 2100823870 | 6860 | 6840 | 6860 | 6840 | 3356 |
| 484 | 20231107 | 103200 | 2077834800 | 6840 | 6850 | 6850 | 6830 | 2218 |
| 485 | 20231107 | 103100 | 2062649690 | 6850 | 6840 | 6850 | 6840 | 2379 |
| 486 | 20231107 | 103000 | 2046376550 | 6830 | 6830 | 6830 | 6830 | 2714 |
| 487 | 20231107 | 102900 | 2027839930 | 6830 | 6830 | 6830 | 6810 | 735 |
| 488 | 20231107 | 102800 | 2022824090 | 6820 | 6810 | 6830 | 6810 | 3361 |
| 489 | 20231107 | 102700 | 1999910800 | 6810 | 6800 | 6810 | 6800 | 496 |
| 490 | 20231107 | 102600 | 1996536750 | 6800 | 6800 | 6820 | 6800 | 2699 |
| 491 | 20231107 | 102500 | 1978174610 | 6780 | 6780 | 6800 | 6760 | 2847 |
| 492 | 20231107 | 102400 | 1958862640 | 6770 | 6770 | 6770 | 6770 | 297 |
| 493 | 20231107 | 102300 | 1956851950 | 6770 | 6770 | 6770 | 6770 | 464 |
| 494 | 20231107 | 102200 | 1953710670 | 6770 | 6770 | 6770 | 6770 | 2000 |
| 495 | 20231107 | 102100 | 1940170670 | 6770 | 6780 | 6780 | 6770 | 528 |
| 496 | 20231107 | 102000 | 1936596100 | 6760 | 6770 | 6770 | 6760 | 12 |
| 497 | 20231107 | 101900 | 1936514960 | 6780 | 6760 | 6780 | 6760 | 31 |
| 498 | 20231107 | 101800 | 1936305380 | 6760 | 6780 | 6780 | 6760 | 518 |
| 499 | 20231107 | 101700 | 1932798470 | 6780 | 6770 | 6780 | 6770 | 143 |
| 500 | 20231107 | 101600 | 1931829920 | 6780 | 6780 | 6780 | 6780 | 894 |
| 501 | 20231107 | 101500 | 1925768600 | 6780 | 6780 | 6780 | 6760 | 352 |
| 502 | 20231107 | 101400 | 1923382600 | 6760 | 6770 | 6770 | 6760 | 2907 |
| 503 | 20231107 | 101300 | 1903710440 | 6780 | 6730 | 6780 | 6720 | 9152 |
| 504 | 20231107 | 101200 | 1841994030 | 6720 | 6750 | 6750 | 6720 | 11943 |
| 505 | 20231107 | 101100 | 1761625900 | 6750 | 6760 | 6760 | 6750 | 3337 |
| 506 | 20231107 | 101000 | 1739096960 | 6760 | 6770 | 6770 | 6760 | 1338 |
| 507 | 20231107 | 100900 | 1730047300 | 6780 | 6770 | 6780 | 6760 | 82 |
| 508 | 20231107 | 100800 | 1729491910 | 6770 | 6780 | 6780 | 6770 | 1889 |
| 509 | 20231107 | 100700 | 1716696100 | 6800 | 6800 | 6800 | 6800 | 0 |
| 510 | 20231107 | 100600 | 1716696100 | 6800 | 6770 | 6800 | 6770 | 2157 |
| 511 | 20231107 | 100500 | 1702084940 | 6770 | 6800 | 6800 | 6770 | 3120 |
| 512 | 20231107 | 100400 | 1680931270 | 6780 | 6800 | 6800 | 6780 | 1794 |
| 513 | 20231107 | 100300 | 1668735720 | 6800 | 6790 | 6800 | 6790 | 410 |
| 514 | 20231107 | 100200 | 1665951620 | 6800 | 6810 | 6810 | 6800 | 510 |
| 515 | 20231107 | 100100 | 1662483000 | 6800 | 6800 | 6800 | 6800 | 1755 |
| 516 | 20231107 | 100000 | 1650549000 | 6810 | 6830 | 6830 | 6810 | 1785 |
| 517 | 20231107 | 095900 | 1638388860 | 6830 | 6820 | 6830 | 6820 | 1892 |
| 518 | 20231107 | 095800 | 1625483420 | 6820 | 6800 | 6820 | 6800 | 231 |
| 519 | 20231107 | 095700 | 1623911290 | 6800 | 6820 | 6820 | 6800 | 264 |
| 520 | 20231107 | 095600 | 1622112950 | 6820 | 6790 | 6820 | 6790 | 1406 |
| 521 | 20231107 | 095500 | 1612543630 | 6790 | 6800 | 6800 | 6790 | 186 |
| 522 | 20231107 | 095400 | 1611278950 | 6800 | 6820 | 6820 | 6800 | 1878 |
| 523 | 20231107 | 095300 | 1598481610 | 6820 | 6830 | 6830 | 6810 | 1081 |
| 524 | 20231107 | 095200 | 1591098820 | 6830 | 6820 | 6840 | 6810 | 4676 |
| 525 | 20231107 | 095100 | 1559165580 | 6830 | 6810 | 6840 | 6810 | 1014 |
| 526 | 20231107 | 095000 | 1552247040 | 6820 | 6790 | 6820 | 6790 | 6246 |
| 527 | 20231107 | 094900 | 1509719100 | 6790 | 6800 | 6810 | 6790 | 2404 |
| 528 | 20231107 | 094800 | 1493380410 | 6810 | 6810 | 6820 | 6800 | 2678 |
| 529 | 20231107 | 094700 | 1475149120 | 6800 | 6780 | 6800 | 6770 | 1881 |
| 530 | 20231107 | 094600 | 1462366930 | 6780 | 6780 | 6780 | 6770 | 585 |
| 531 | 20231107 | 094500 | 1458405310 | 6770 | 6800 | 6800 | 6770 | 2008 |
| 532 | 20231107 | 094400 | 1444791940 | 6800 | 6800 | 6810 | 6790 | 856 |
| 533 | 20231107 | 094300 | 1438973750 | 6800 | 6830 | 6830 | 6800 | 6229 |
| 534 | 20231107 | 094200 | 1396497830 | 6830 | 6840 | 6850 | 6820 | 2389 |
| 535 | 20231107 | 094100 | 1380166570 | 6850 | 6840 | 6850 | 6830 | 6556 |
| 536 | 20231107 | 094000 | 1335310600 | 6840 | 6880 | 6880 | 6840 | 3393 |
| 537 | 20231107 | 093900 | 1312072500 | 6890 | 6800 | 6890 | 6800 | 15290 |
| 538 | 20231107 | 093800 | 1207234860 | 6800 | 6790 | 6810 | 6790 | 5500 |
| 539 | 20231107 | 093700 | 1169831620 | 6790 | 6800 | 6800 | 6780 | 649 |
| 540 | 20231107 | 093600 | 1165429900 | 6780 | 6800 | 6810 | 6780 | 1065 |
| 541 | 20231107 | 093500 | 1158205910 | 6810 | 6800 | 6810 | 6780 | 2690 |
| 542 | 20231107 | 093400 | 1139933070 | 6800 | 6810 | 6820 | 6780 | 2415 |
| 543 | 20231107 | 093300 | 1123507690 | 6810 | 6800 | 6820 | 6770 | 2172 |
| 544 | 20231107 | 093200 | 1108721220 | 6800 | 6780 | 6800 | 6750 | 5085 |
| 545 | 20231107 | 093100 | 1074260590 | 6770 | 6750 | 6780 | 6750 | 632 |
| 546 | 20231107 | 093000 | 1069982880 | 6750 | 6760 | 6770 | 6750 | 978 |
| 547 | 20231107 | 092900 | 1063372220 | 6760 | 6760 | 6760 | 6750 | 73 |
| 548 | 20231107 | 092800 | 1062879160 | 6750 | 6770 | 6770 | 6750 | 115 |
| 549 | 20231107 | 092700 | 1062102890 | 6770 | 6770 | 6770 | 6750 | 3768 |
| 550 | 20231107 | 092600 | 1036605280 | 6770 | 6760 | 6770 | 6740 | 2220 |
| 551 | 20231107 | 092500 | 1021601020 | 6720 | 6760 | 6760 | 6720 | 2648 |
| 552 | 20231107 | 092400 | 1003796110 | 6730 | 6740 | 6770 | 6730 | 3976 |
| 553 | 20231107 | 092300 | 977009260 | 6740 | 6740 | 6770 | 6720 | 5189 |
| 554 | 20231107 | 092200 | 942074980 | 6740 | 6770 | 6770 | 6740 | 2824 |
| 555 | 20231107 | 092100 | 923023810 | 6760 | 6750 | 6780 | 6730 | 2674 |
| 556 | 20231107 | 092000 | 904971490 | 6750 | 6710 | 6750 | 6710 | 2084 |
| 557 | 20231107 | 091900 | 890942650 | 6700 | 6740 | 6740 | 6700 | 990 |
| 558 | 20231107 | 091800 | 884302030 | 6740 | 6720 | 6740 | 6710 | 2688 |
| 559 | 20231107 | 091700 | 866214830 | 6720 | 6710 | 6720 | 6710 | 1197 |
| 560 | 20231107 | 091600 | 858175850 | 6710 | 6700 | 6710 | 6680 | 6786 |
| 561 | 20231107 | 091500 | 812787000 | 6700 | 6690 | 6700 | 6690 | 852 |
| 562 | 20231107 | 091400 | 807084370 | 6700 | 6710 | 6710 | 6690 | 4821 |
| 563 | 20231107 | 091300 | 774797110 | 6700 | 6700 | 6700 | 6700 | 0 |
| 564 | 20231107 | 091200 | 774797110 | 6700 | 6700 | 6730 | 6700 | 3138 |
| 565 | 20231107 | 091100 | 753756900 | 6700 | 6720 | 6740 | 6700 | 984 |
| 566 | 20231107 | 091000 | 747150100 | 6690 | 6710 | 6730 | 6690 | 2865 |
| 567 | 20231107 | 090900 | 727979230 | 6690 | 6750 | 6750 | 6690 | 8406 |
| 568 | 20231107 | 090800 | 671470400 | 6770 | 6700 | 6770 | 6670 | 3361 |
| 569 | 20231107 | 090700 | 648841450 | 6670 | 6700 | 6700 | 6660 | 17767 |
| 570 | 20231107 | 090600 | 530392980 | 6700 | 6700 | 6750 | 6700 | 9582 |
| 571 | 20231107 | 090500 | 465965950 | 6700 | 6680 | 6700 | 6650 | 12994 |
| 572 | 20231107 | 090400 | 379406480 | 6700 | 6670 | 6700 | 6650 | 9554 |
| 573 | 20231107 | 090300 | 315741190 | 6680 | 6720 | 6720 | 6660 | 8036 |
| 574 | 20231107 | 090200 | 261957220 | 6720 | 6710 | 6750 | 6710 | 9517 |
| 575 | 20231107 | 090100 | 198086760 | 6710 | 6750 | 6750 | 6700 | 7699 |
| 576 | 20231107 | 090000 | 146365650 | 6750 | 6800 | 6810 | 6730 | 21537 |