28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 16695 |
| 3 | 20231107 | 183800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 4 | 20231107 | 183700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 5 | 20231107 | 183600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 6 | 20231107 | 183500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 7 | 20231107 | 183400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 8 | 20231107 | 183300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 9 | 20231107 | 183200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 10 | 20231107 | 183100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 11 | 20231107 | 183000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 12 | 20231107 | 182900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 13 | 20231107 | 182800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 14 | 20231107 | 182700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 15 | 20231107 | 182600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 16 | 20231107 | 182500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 17 | 20231107 | 182400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 18 | 20231107 | 182300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 19 | 20231107 | 182200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 20 | 20231107 | 182100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 21 | 20231107 | 182000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 22 | 20231107 | 181900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 23 | 20231107 | 181800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 24 | 20231107 | 181700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 25 | 20231107 | 181600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 26 | 20231107 | 181500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 27 | 20231107 | 181400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 28 | 20231107 | 181300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 29 | 20231107 | 181200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 30 | 20231107 | 181100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 31 | 20231107 | 181000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 32 | 20231107 | 180900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 16695 |
| 33 | 20231107 | 180800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 34 | 20231107 | 180700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 35 | 20231107 | 180600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 36 | 20231107 | 180500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 37 | 20231107 | 180400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 38 | 20231107 | 180300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 39 | 20231107 | 180200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 40 | 20231107 | 180100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 41 | 20231107 | 180000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 42 | 20231107 | 175900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 43 | 20231107 | 175800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 44 | 20231107 | 175700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 45 | 20231107 | 175600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 46 | 20231107 | 175500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 47 | 20231107 | 175400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 48 | 20231107 | 175300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 49 | 20231107 | 175200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 50 | 20231107 | 175100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 51 | 20231107 | 175000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 52 | 20231107 | 174900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 53 | 20231107 | 174800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 54 | 20231107 | 174700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 55 | 20231107 | 174600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 56 | 20231107 | 174500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 57 | 20231107 | 174400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 58 | 20231107 | 174300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 59 | 20231107 | 174200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 60 | 20231107 | 174100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 61 | 20231107 | 174000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 62 | 20231107 | 173900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 16695 |
| 63 | 20231107 | 173800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 64 | 20231107 | 173700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 65 | 20231107 | 173600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 66 | 20231107 | 173500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 67 | 20231107 | 173400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 68 | 20231107 | 173300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 69 | 20231107 | 173200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 70 | 20231107 | 173100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 71 | 20231107 | 173000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 72 | 20231107 | 172900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 73 | 20231107 | 172800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 74 | 20231107 | 172700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 75 | 20231107 | 172600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 76 | 20231107 | 172500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 77 | 20231107 | 172400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 78 | 20231107 | 172300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 79 | 20231107 | 172200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 80 | 20231107 | 172100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 81 | 20231107 | 172000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 82 | 20231107 | 171900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 83 | 20231107 | 171800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 84 | 20231107 | 171700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 85 | 20231107 | 171600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 86 | 20231107 | 171500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 87 | 20231107 | 171400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 88 | 20231107 | 171300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 89 | 20231107 | 171200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 90 | 20231107 | 171100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 91 | 20231107 | 171000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 92 | 20231107 | 170900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 16695 |
| 93 | 20231107 | 170800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 94 | 20231107 | 170700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 95 | 20231107 | 170600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 96 | 20231107 | 170500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 97 | 20231107 | 170400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 98 | 20231107 | 170300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 99 | 20231107 | 170200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 100 | 20231107 | 170100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 101 | 20231107 | 170000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 102 | 20231107 | 165900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 103 | 20231107 | 165800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 104 | 20231107 | 165700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 105 | 20231107 | 165600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 106 | 20231107 | 165500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 107 | 20231107 | 165400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 108 | 20231107 | 165300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 109 | 20231107 | 165200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 110 | 20231107 | 165100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 111 | 20231107 | 165000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 112 | 20231107 | 164900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 113 | 20231107 | 164800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 114 | 20231107 | 164700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 115 | 20231107 | 164600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 116 | 20231107 | 164500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 117 | 20231107 | 164400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 118 | 20231107 | 164300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 119 | 20231107 | 164200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 120 | 20231107 | 164100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 121 | 20231107 | 164000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 122 | 20231107 | 163900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 16695 |
| 123 | 20231107 | 163800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 124 | 20231107 | 163700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 125 | 20231107 | 163600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 126 | 20231107 | 163500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 127 | 20231107 | 163400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 128 | 20231107 | 163300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 129 | 20231107 | 163200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 130 | 20231107 | 163100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 131 | 20231107 | 163000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 132 | 20231107 | 162900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 133 | 20231107 | 162800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 134 | 20231107 | 162700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 135 | 20231107 | 162600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 136 | 20231107 | 162500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 137 | 20231107 | 162400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 138 | 20231107 | 162300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 139 | 20231107 | 162200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 140 | 20231107 | 162100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 141 | 20231107 | 162000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 142 | 20231107 | 161900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 143 | 20231107 | 161800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 144 | 20231107 | 161700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 145 | 20231107 | 161600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 146 | 20231107 | 161500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 147 | 20231107 | 161400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 148 | 20231107 | 161300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 149 | 20231107 | 161200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 150 | 20231107 | 161100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 151 | 20231107 | 161000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 152 | 20231107 | 160900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 16695 |
| 153 | 20231107 | 160800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 154 | 20231107 | 160700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 155 | 20231107 | 160600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 156 | 20231107 | 160500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 157 | 20231107 | 160400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 158 | 20231107 | 160300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 159 | 20231107 | 160200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 160 | 20231107 | 160100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 161 | 20231107 | 160000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 162 | 20231107 | 155900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 163 | 20231107 | 155800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 164 | 20231107 | 155700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 165 | 20231107 | 155600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 166 | 20231107 | 155500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 167 | 20231107 | 155400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 168 | 20231107 | 155300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 169 | 20231107 | 155200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 170 | 20231107 | 155100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 171 | 20231107 | 155000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 172 | 20231107 | 154900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 173 | 20231107 | 154800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 174 | 20231107 | 154700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 175 | 20231107 | 154600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 176 | 20231107 | 154500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 177 | 20231107 | 154400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 178 | 20231107 | 154300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 179 | 20231107 | 154200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 180 | 20231107 | 154100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 181 | 20231107 | 154000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 182 | 20231107 | 153900 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 16695 |
| 183 | 20231107 | 153800 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 184 | 20231107 | 153700 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 185 | 20231107 | 153600 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 186 | 20231107 | 153500 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 187 | 20231107 | 153400 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 188 | 20231107 | 153300 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 189 | 20231107 | 153200 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 190 | 20231107 | 153100 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 0 |
| 191 | 20231107 | 153000 | 1556376000 | 6910 | 6910 | 6910 | 6910 | 16695 |
| 192 | 20231107 | 152900 | 1441013550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 193 | 20231107 | 152800 | 1441013550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 194 | 20231107 | 152700 | 1441013550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 195 | 20231107 | 152600 | 1441013550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 196 | 20231107 | 152500 | 1441013550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20231107 | 152400 | 1441013550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20231107 | 152300 | 1441013550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20231107 | 152200 | 1441013550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20231107 | 152100 | 1441013550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20231107 | 152000 | 1441013550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 202 | 20231107 | 151900 | 1441013550 | 6880 | 6890 | 6890 | 6870 | 755 |
| 203 | 20231107 | 151800 | 1435819450 | 6890 | 6880 | 6890 | 6880 | 1121 |
| 204 | 20231107 | 151700 | 1428106770 | 6880 | 6880 | 6880 | 6880 | 1388 |
| 205 | 20231107 | 151600 | 1418557330 | 6880 | 6880 | 6880 | 6870 | 339 |
| 206 | 20231107 | 151500 | 1416226970 | 6880 | 6870 | 6880 | 6870 | 219 |
| 207 | 20231107 | 151400 | 1414721300 | 6870 | 6880 | 6890 | 6870 | 453 |
| 208 | 20231107 | 151300 | 1411608000 | 6880 | 6870 | 6890 | 6870 | 667 |
| 209 | 20231107 | 151200 | 1407020030 | 6890 | 6880 | 6890 | 6870 | 711 |
| 210 | 20231107 | 151100 | 1402128840 | 6860 | 6880 | 6880 | 6860 | 444 |
| 211 | 20231107 | 151000 | 1399082020 | 6880 | 6870 | 6880 | 6870 | 142 |
| 212 | 20231107 | 150900 | 1398106390 | 6880 | 6870 | 6890 | 6870 | 1128 |
| 213 | 20231107 | 150800 | 1390347280 | 6870 | 6870 | 6870 | 6860 | 537 |
| 214 | 20231107 | 150700 | 1386661440 | 6870 | 6870 | 6870 | 6850 | 642 |
| 215 | 20231107 | 150600 | 1382258440 | 6860 | 6860 | 6860 | 6860 | 103 |
| 216 | 20231107 | 150500 | 1381551860 | 6870 | 6860 | 6870 | 6860 | 786 |
| 217 | 20231107 | 150400 | 1376159660 | 6860 | 6850 | 6860 | 6850 | 1119 |
| 218 | 20231107 | 150300 | 1368493450 | 6850 | 6840 | 6850 | 6840 | 916 |
| 219 | 20231107 | 150200 | 1362221010 | 6850 | 6840 | 6850 | 6840 | 226 |
| 220 | 20231107 | 150100 | 1360672930 | 6850 | 6850 | 6850 | 6850 | 404 |
| 221 | 20231107 | 150000 | 1357905530 | 6850 | 6850 | 6850 | 6850 | 538 |
| 222 | 20231107 | 145900 | 1354220230 | 6850 | 6840 | 6850 | 6840 | 250 |
| 223 | 20231107 | 145800 | 1352509980 | 6840 | 6850 | 6850 | 6840 | 473 |
| 224 | 20231107 | 145700 | 1349274250 | 6840 | 6840 | 6840 | 6840 | 83 |
| 225 | 20231107 | 145600 | 1348706530 | 6850 | 6850 | 6850 | 6850 | 26 |
| 226 | 20231107 | 145500 | 1348528430 | 6850 | 6840 | 6850 | 6840 | 222 |
| 227 | 20231107 | 145400 | 1347007930 | 6850 | 6850 | 6850 | 6850 | 493 |
| 228 | 20231107 | 145300 | 1343630880 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20231107 | 145200 | 1343630880 | 6850 | 6830 | 6850 | 6830 | 112 |
| 230 | 20231107 | 145100 | 1342865000 | 6820 | 6820 | 6820 | 6820 | 373 |
| 231 | 20231107 | 145000 | 1340321140 | 6820 | 6810 | 6820 | 6810 | 21 |
| 232 | 20231107 | 144900 | 1340178120 | 6800 | 6800 | 6800 | 6800 | 0 |
| 233 | 20231107 | 144800 | 1340178120 | 6800 | 6810 | 6810 | 6800 | 1842 |
| 234 | 20231107 | 144700 | 1327634150 | 6830 | 6820 | 6830 | 6820 | 663 |
| 235 | 20231107 | 144600 | 1323112480 | 6840 | 6840 | 6840 | 6840 | 0 |
| 236 | 20231107 | 144500 | 1323112480 | 6840 | 6840 | 6840 | 6840 | 1 |
| 237 | 20231107 | 144400 | 1323105640 | 6840 | 6830 | 6840 | 6820 | 1712 |
| 238 | 20231107 | 144300 | 1311412680 | 6830 | 6820 | 6830 | 6820 | 554 |
| 239 | 20231107 | 144200 | 1307633160 | 6820 | 6820 | 6820 | 6820 | 177 |
| 240 | 20231107 | 144100 | 1306426020 | 6840 | 6840 | 6840 | 6840 | 2 |
| 241 | 20231107 | 144000 | 1306412340 | 6820 | 6840 | 6850 | 6820 | 596 |
| 242 | 20231107 | 143900 | 1302340480 | 6860 | 6850 | 6860 | 6850 | 287 |
| 243 | 20231107 | 143800 | 1300374460 | 6850 | 6860 | 6860 | 6850 | 202 |
| 244 | 20231107 | 143700 | 1298990400 | 6850 | 6830 | 6850 | 6830 | 1374 |
| 245 | 20231107 | 143600 | 1289597730 | 6830 | 6830 | 6830 | 6830 | 0 |
| 246 | 20231107 | 143500 | 1289597730 | 6830 | 6830 | 6830 | 6830 | 24 |
| 247 | 20231107 | 143400 | 1289433810 | 6830 | 6830 | 6830 | 6830 | 0 |
| 248 | 20231107 | 143300 | 1289433810 | 6830 | 6830 | 6830 | 6830 | 1 |
| 249 | 20231107 | 143200 | 1289426980 | 6830 | 6830 | 6830 | 6830 | 24 |
| 250 | 20231107 | 143100 | 1289263060 | 6830 | 6830 | 6830 | 6830 | 1 |
| 251 | 20231107 | 143000 | 1289256230 | 6820 | 6830 | 6830 | 6820 | 277 |
| 252 | 20231107 | 142900 | 1287367080 | 6820 | 6830 | 6830 | 6810 | 328 |
| 253 | 20231107 | 142800 | 1285130560 | 6810 | 6810 | 6810 | 6810 | 0 |
| 254 | 20231107 | 142700 | 1285130560 | 6810 | 6810 | 6810 | 6810 | 200 |
| 255 | 20231107 | 142600 | 1283768560 | 6830 | 6830 | 6830 | 6830 | 284 |
| 256 | 20231107 | 142500 | 1281828840 | 6840 | 6820 | 6840 | 6820 | 90 |
| 257 | 20231107 | 142400 | 1281214810 | 6810 | 6830 | 6830 | 6810 | 1087 |
| 258 | 20231107 | 142300 | 1273802260 | 6840 | 6830 | 6840 | 6830 | 110 |
| 259 | 20231107 | 142200 | 1273050860 | 6830 | 6840 | 6840 | 6820 | 275 |
| 260 | 20231107 | 142100 | 1271174600 | 6840 | 6830 | 6840 | 6830 | 11 |
| 261 | 20231107 | 142000 | 1271099460 | 6830 | 6830 | 6830 | 6820 | 1208 |
| 262 | 20231107 | 141900 | 1262856080 | 6840 | 6840 | 6840 | 6840 | 0 |
| 263 | 20231107 | 141800 | 1262856080 | 6840 | 6840 | 6840 | 6840 | 1 |
| 264 | 20231107 | 141700 | 1262849240 | 6830 | 6830 | 6830 | 6830 | 71 |
| 265 | 20231107 | 141600 | 1262364310 | 6840 | 6850 | 6850 | 6840 | 2214 |
| 266 | 20231107 | 141500 | 1247214800 | 6860 | 6860 | 6860 | 6860 | 159 |
| 267 | 20231107 | 141400 | 1246124060 | 6860 | 6860 | 6860 | 6860 | 24 |
| 268 | 20231107 | 141300 | 1245959420 | 6860 | 6850 | 6860 | 6850 | 73 |
| 269 | 20231107 | 141200 | 1245459040 | 6860 | 6860 | 6860 | 6860 | 1 |
| 270 | 20231107 | 141100 | 1245452180 | 6850 | 6850 | 6850 | 6850 | 69 |
| 271 | 20231107 | 141000 | 1244979530 | 6850 | 6850 | 6850 | 6850 | 5 |
| 272 | 20231107 | 140900 | 1244945280 | 6850 | 6840 | 6850 | 6840 | 941 |
| 273 | 20231107 | 140800 | 1238507760 | 6840 | 6850 | 6850 | 6840 | 305 |
| 274 | 20231107 | 140700 | 1236420240 | 6850 | 6840 | 6850 | 6840 | 1008 |
| 275 | 20231107 | 140600 | 1229525510 | 6840 | 6850 | 6850 | 6840 | 101 |
| 276 | 20231107 | 140500 | 1228833670 | 6850 | 6850 | 6850 | 6850 | 283 |
| 277 | 20231107 | 140400 | 1226895120 | 6840 | 6850 | 6850 | 6840 | 35 |
| 278 | 20231107 | 140300 | 1226655380 | 6850 | 6850 | 6850 | 6850 | 401 |
| 279 | 20231107 | 140200 | 1223908530 | 6850 | 6850 | 6850 | 6850 | 10 |
| 280 | 20231107 | 140100 | 1223840030 | 6850 | 6850 | 6850 | 6840 | 797 |
| 281 | 20231107 | 140000 | 1218380590 | 6850 | 6840 | 6850 | 6840 | 311 |
| 282 | 20231107 | 135900 | 1216252050 | 6850 | 6850 | 6850 | 6850 | 491 |
| 283 | 20231107 | 135800 | 1212888700 | 6860 | 6840 | 6860 | 6840 | 1608 |
| 284 | 20231107 | 135700 | 1201887280 | 6840 | 6840 | 6840 | 6840 | 1 |
| 285 | 20231107 | 135600 | 1201880440 | 6850 | 6850 | 6850 | 6850 | 110 |
| 286 | 20231107 | 135500 | 1201126940 | 6830 | 6830 | 6830 | 6830 | 1 |
| 287 | 20231107 | 135400 | 1201120110 | 6840 | 6840 | 6840 | 6840 | 20 |
| 288 | 20231107 | 135300 | 1200983310 | 6840 | 6840 | 6840 | 6830 | 1926 |
| 289 | 20231107 | 135200 | 1187824550 | 6840 | 6840 | 6840 | 6840 | 293 |
| 290 | 20231107 | 135100 | 1185820430 | 6840 | 6840 | 6850 | 6840 | 334 |
| 291 | 20231107 | 135000 | 1183534580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 292 | 20231107 | 134900 | 1183534580 | 6850 | 6850 | 6850 | 6840 | 799 |
| 293 | 20231107 | 134800 | 1178062040 | 6850 | 6850 | 6850 | 6850 | 1388 |
| 294 | 20231107 | 134700 | 1168554240 | 6840 | 6840 | 6840 | 6840 | 0 |
| 295 | 20231107 | 134600 | 1168554240 | 6840 | 6840 | 6840 | 6840 | 691 |
| 296 | 20231107 | 134500 | 1163827800 | 6840 | 6840 | 6840 | 6840 | 0 |
| 297 | 20231107 | 134400 | 1163827800 | 6840 | 6840 | 6840 | 6840 | 991 |
| 298 | 20231107 | 134300 | 1157049360 | 6840 | 6840 | 6840 | 6840 | 24 |
| 299 | 20231107 | 134200 | 1156885200 | 6840 | 6830 | 6840 | 6830 | 84 |
| 300 | 20231107 | 134100 | 1156311470 | 6810 | 6810 | 6810 | 6810 | 0 |
| 301 | 20231107 | 134000 | 1156311470 | 6810 | 6820 | 6820 | 6810 | 278 |
| 302 | 20231107 | 133900 | 1154415520 | 6820 | 6820 | 6820 | 6820 | 608 |
| 303 | 20231107 | 133800 | 1150268960 | 6820 | 6840 | 6840 | 6820 | 122 |
| 304 | 20231107 | 133700 | 1149436900 | 6840 | 6840 | 6840 | 6840 | 0 |
| 305 | 20231107 | 133600 | 1149436900 | 6840 | 6830 | 6840 | 6810 | 1381 |
| 306 | 20231107 | 133500 | 1140016570 | 6830 | 6830 | 6830 | 6830 | 95 |
| 307 | 20231107 | 133400 | 1139367720 | 6820 | 6820 | 6820 | 6820 | 0 |
| 308 | 20231107 | 133300 | 1139367720 | 6820 | 6820 | 6820 | 6820 | 0 |
| 309 | 20231107 | 133200 | 1139367720 | 6820 | 6820 | 6820 | 6820 | 120 |
| 310 | 20231107 | 133100 | 1138549320 | 6820 | 6820 | 6820 | 6820 | 300 |
| 311 | 20231107 | 133000 | 1136503320 | 6820 | 6820 | 6820 | 6820 | 0 |
| 312 | 20231107 | 132900 | 1136503320 | 6820 | 6820 | 6820 | 6820 | 24 |
| 313 | 20231107 | 132800 | 1136339640 | 6810 | 6810 | 6810 | 6810 | 139 |
| 314 | 20231107 | 132700 | 1135393050 | 6820 | 6810 | 6820 | 6810 | 761 |
| 315 | 20231107 | 132600 | 1130208100 | 6810 | 6800 | 6810 | 6800 | 272 |
| 316 | 20231107 | 132500 | 1128358450 | 6790 | 6800 | 6810 | 6790 | 2225 |
| 317 | 20231107 | 132400 | 1113226390 | 6800 | 6810 | 6820 | 6800 | 3579 |
| 318 | 20231107 | 132300 | 1088852970 | 6810 | 6820 | 6820 | 6810 | 133 |
| 319 | 20231107 | 132200 | 1087947000 | 6820 | 6820 | 6820 | 6820 | 136 |
| 320 | 20231107 | 132100 | 1087019480 | 6820 | 6810 | 6820 | 6810 | 60 |
| 321 | 20231107 | 132000 | 1086610780 | 6810 | 6810 | 6810 | 6810 | 19 |
| 322 | 20231107 | 131900 | 1086481390 | 6810 | 6810 | 6810 | 6810 | 605 |
| 323 | 20231107 | 131800 | 1082361340 | 6810 | 6810 | 6810 | 6810 | 308 |
| 324 | 20231107 | 131700 | 1080263860 | 6810 | 6810 | 6810 | 6810 | 140 |
| 325 | 20231107 | 131600 | 1079310460 | 6810 | 6810 | 6810 | 6810 | 0 |
| 326 | 20231107 | 131500 | 1079310460 | 6810 | 6820 | 6820 | 6810 | 1260 |
| 327 | 20231107 | 131400 | 1070723690 | 6830 | 6830 | 6830 | 6830 | 0 |
| 328 | 20231107 | 131300 | 1070723690 | 6830 | 6830 | 6830 | 6830 | 0 |
| 329 | 20231107 | 131200 | 1070723690 | 6830 | 6820 | 6830 | 6820 | 418 |
| 330 | 20231107 | 131100 | 1067872920 | 6820 | 6820 | 6820 | 6820 | 1 |
| 331 | 20231107 | 131000 | 1067866100 | 6820 | 6830 | 6830 | 6820 | 121 |
| 332 | 20231107 | 130900 | 1067040870 | 6830 | 6830 | 6830 | 6830 | 24 |
| 333 | 20231107 | 130800 | 1066876950 | 6830 | 6820 | 6830 | 6820 | 172 |
| 334 | 20231107 | 130700 | 1065702280 | 6840 | 6840 | 6840 | 6840 | 0 |
| 335 | 20231107 | 130600 | 1065702280 | 6840 | 6840 | 6840 | 6840 | 160 |
| 336 | 20231107 | 130500 | 1064607880 | 6830 | 6820 | 6840 | 6820 | 471 |
| 337 | 20231107 | 130400 | 1061389940 | 6830 | 6830 | 6830 | 6830 | 16 |
| 338 | 20231107 | 130300 | 1061280660 | 6830 | 6830 | 6830 | 6830 | 131 |
| 339 | 20231107 | 130200 | 1060385930 | 6830 | 6830 | 6840 | 6820 | 2135 |
| 340 | 20231107 | 130100 | 1045808860 | 6820 | 6820 | 6820 | 6820 | 327 |
| 341 | 20231107 | 130000 | 1043578720 | 6830 | 6830 | 6830 | 6830 | 1 |
| 342 | 20231107 | 125900 | 1043571890 | 6830 | 6830 | 6830 | 6830 | 49 |
| 343 | 20231107 | 125800 | 1043237220 | 6830 | 6830 | 6830 | 6830 | 913 |
| 344 | 20231107 | 125700 | 1037001430 | 6830 | 6830 | 6830 | 6830 | 724 |
| 345 | 20231107 | 125600 | 1032056510 | 6850 | 6830 | 6850 | 6830 | 68 |
| 346 | 20231107 | 125500 | 1031591200 | 6860 | 6860 | 6860 | 6860 | 0 |
| 347 | 20231107 | 125400 | 1031591200 | 6860 | 6820 | 6860 | 6820 | 544 |
| 348 | 20231107 | 125300 | 1027879350 | 6820 | 6820 | 6820 | 6820 | 243 |
| 349 | 20231107 | 125200 | 1026222090 | 6820 | 6820 | 6820 | 6820 | 208 |
| 350 | 20231107 | 125100 | 1024803530 | 6820 | 6810 | 6820 | 6810 | 165 |
| 351 | 20231107 | 125000 | 1023678740 | 6810 | 6810 | 6810 | 6810 | 120 |
| 352 | 20231107 | 124900 | 1022861540 | 6810 | 6810 | 6810 | 6800 | 548 |
| 353 | 20231107 | 124800 | 1019130750 | 6800 | 6800 | 6800 | 6800 | 0 |
| 354 | 20231107 | 124700 | 1019130750 | 6800 | 6800 | 6800 | 6800 | 0 |
| 355 | 20231107 | 124600 | 1019130750 | 6800 | 6810 | 6820 | 6800 | 972 |
| 356 | 20231107 | 124500 | 1012511480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 357 | 20231107 | 124400 | 1012511480 | 6800 | 6810 | 6810 | 6800 | 1152 |
| 358 | 20231107 | 124300 | 1004672610 | 6820 | 6820 | 6820 | 6820 | 3 |
| 359 | 20231107 | 124200 | 1004652150 | 6820 | 6820 | 6820 | 6820 | 1 |
| 360 | 20231107 | 124100 | 1004645330 | 6820 | 6820 | 6820 | 6820 | 50 |
| 361 | 20231107 | 124000 | 1004304330 | 6820 | 6820 | 6820 | 6810 | 226 |
| 362 | 20231107 | 123900 | 1002765020 | 6820 | 6820 | 6820 | 6820 | 6 |
| 363 | 20231107 | 123800 | 1002724100 | 6820 | 6820 | 6820 | 6820 | 213 |
| 364 | 20231107 | 123700 | 1001271440 | 6820 | 6820 | 6820 | 6820 | 509 |
| 365 | 20231107 | 123600 | 997800060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 366 | 20231107 | 123500 | 997800060 | 6820 | 6820 | 6830 | 6820 | 362 |
| 367 | 20231107 | 123400 | 995330140 | 6880 | 6830 | 6880 | 6830 | 125 |
| 368 | 20231107 | 123300 | 994474360 | 6830 | 6800 | 6830 | 6800 | 825 |
| 369 | 20231107 | 123200 | 988856130 | 6800 | 6800 | 6800 | 6800 | 3 |
| 370 | 20231107 | 123100 | 988835730 | 6800 | 6800 | 6800 | 6800 | 113 |
| 371 | 20231107 | 123000 | 988067330 | 6800 | 6800 | 6800 | 6800 | 15 |
| 372 | 20231107 | 122900 | 987965330 | 6790 | 6780 | 6790 | 6780 | 533 |
| 373 | 20231107 | 122800 | 984347060 | 6780 | 6790 | 6790 | 6780 | 1724 |
| 374 | 20231107 | 122700 | 972641750 | 6790 | 6790 | 6790 | 6790 | 337 |
| 375 | 20231107 | 122600 | 970353520 | 6790 | 6790 | 6790 | 6780 | 1127 |
| 376 | 20231107 | 122500 | 962704980 | 6790 | 6790 | 6790 | 6790 | 934 |
| 377 | 20231107 | 122400 | 956363120 | 6790 | 6810 | 6810 | 6790 | 10336 |
| 378 | 20231107 | 122300 | 886155840 | 6810 | 6810 | 6810 | 6810 | 420 |
| 379 | 20231107 | 122200 | 883295640 | 6820 | 6820 | 6820 | 6820 | 24 |
| 380 | 20231107 | 122100 | 883131960 | 6810 | 6830 | 6830 | 6810 | 179 |
| 381 | 20231107 | 122000 | 881910330 | 6830 | 6830 | 6830 | 6830 | 1 |
| 382 | 20231107 | 121900 | 881903500 | 6820 | 6820 | 6820 | 6820 | 6 |
| 383 | 20231107 | 121800 | 881862580 | 6820 | 6820 | 6820 | 6820 | 93 |
| 384 | 20231107 | 121700 | 881228320 | 6820 | 6820 | 6820 | 6820 | 0 |
| 385 | 20231107 | 121600 | 881228320 | 6820 | 6820 | 6820 | 6810 | 1927 |
| 386 | 20231107 | 121500 | 868105340 | 6820 | 6820 | 6820 | 6820 | 15 |
| 387 | 20231107 | 121400 | 868003040 | 6820 | 6810 | 6820 | 6810 | 276 |
| 388 | 20231107 | 121300 | 866123440 | 6810 | 6820 | 6820 | 6810 | 441 |
| 389 | 20231107 | 121200 | 863120130 | 6810 | 6810 | 6810 | 6810 | 0 |
| 390 | 20231107 | 121100 | 863120130 | 6810 | 6810 | 6810 | 6810 | 1324 |
| 391 | 20231107 | 121000 | 854103690 | 6810 | 6810 | 6810 | 6810 | 2 |
| 392 | 20231107 | 120900 | 854090070 | 6810 | 6800 | 6810 | 6800 | 248 |
| 393 | 20231107 | 120800 | 852403190 | 6800 | 6800 | 6800 | 6800 | 1014 |
| 394 | 20231107 | 120700 | 845507990 | 6810 | 6820 | 6820 | 6800 | 1649 |
| 395 | 20231107 | 120600 | 834278370 | 6810 | 6820 | 6830 | 6810 | 565 |
| 396 | 20231107 | 120500 | 830426110 | 6830 | 6830 | 6830 | 6830 | 1 |
| 397 | 20231107 | 120400 | 830419280 | 6820 | 6820 | 6820 | 6820 | 0 |
| 398 | 20231107 | 120300 | 830419280 | 6820 | 6820 | 6820 | 6820 | 708 |
| 399 | 20231107 | 120200 | 825590720 | 6830 | 6830 | 6830 | 6830 | 5 |
| 400 | 20231107 | 120100 | 825556570 | 6830 | 6840 | 6840 | 6830 | 7562 |
| 401 | 20231107 | 120000 | 773875250 | 6850 | 6850 | 6850 | 6850 | 0 |
| 402 | 20231107 | 115900 | 773875250 | 6850 | 6850 | 6850 | 6850 | 24 |
| 403 | 20231107 | 115800 | 773710850 | 6840 | 6840 | 6840 | 6840 | 0 |
| 404 | 20231107 | 115700 | 773710850 | 6840 | 6840 | 6840 | 6840 | 1 |
| 405 | 20231107 | 115600 | 773704010 | 6850 | 6850 | 6850 | 6850 | 20 |
| 406 | 20231107 | 115500 | 773567010 | 6850 | 6850 | 6850 | 6850 | 10 |
| 407 | 20231107 | 115400 | 773498510 | 6840 | 6840 | 6840 | 6840 | 200 |
| 408 | 20231107 | 115300 | 772130510 | 6840 | 6850 | 6850 | 6840 | 192 |
| 409 | 20231107 | 115200 | 770816810 | 6850 | 6850 | 6850 | 6850 | 248 |
| 410 | 20231107 | 115100 | 769118010 | 6840 | 6840 | 6840 | 6840 | 1 |
| 411 | 20231107 | 115000 | 769111170 | 6840 | 6840 | 6840 | 6840 | 0 |
| 412 | 20231107 | 114900 | 769111170 | 6840 | 6840 | 6840 | 6840 | 101 |
| 413 | 20231107 | 114800 | 768420330 | 6840 | 6840 | 6840 | 6830 | 4983 |
| 414 | 20231107 | 114700 | 734339640 | 6840 | 6840 | 6840 | 6840 | 400 |
| 415 | 20231107 | 114600 | 731603640 | 6850 | 6850 | 6850 | 6850 | 253 |
| 416 | 20231107 | 114500 | 729870590 | 6850 | 6840 | 6850 | 6840 | 68 |
| 417 | 20231107 | 114400 | 729405430 | 6850 | 6850 | 6850 | 6850 | 100 |
| 418 | 20231107 | 114300 | 728720430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 419 | 20231107 | 114200 | 728720430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 420 | 20231107 | 114100 | 728720430 | 6850 | 6850 | 6850 | 6840 | 202 |
| 421 | 20231107 | 114000 | 727338730 | 6850 | 6850 | 6850 | 6850 | 194 |
| 422 | 20231107 | 113900 | 726009830 | 6850 | 6850 | 6850 | 6850 | 237 |
| 423 | 20231107 | 113800 | 724386380 | 6850 | 6850 | 6850 | 6840 | 1611 |
| 424 | 20231107 | 113700 | 713353030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 425 | 20231107 | 113600 | 713353030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 426 | 20231107 | 113500 | 713353030 | 6850 | 6850 | 6850 | 6850 | 25 |
| 427 | 20231107 | 113400 | 713181780 | 6850 | 6850 | 6850 | 6850 | 11 |
| 428 | 20231107 | 113300 | 713106430 | 6850 | 6850 | 6850 | 6850 | 20 |
| 429 | 20231107 | 113200 | 712969430 | 6850 | 6850 | 6850 | 6850 | 1 |
| 430 | 20231107 | 113100 | 712962580 | 6840 | 6840 | 6840 | 6840 | 0 |
| 431 | 20231107 | 113000 | 712962580 | 6840 | 6840 | 6840 | 6840 | 200 |
| 432 | 20231107 | 112900 | 711594580 | 6840 | 6840 | 6850 | 6840 | 344 |
| 433 | 20231107 | 112800 | 709241380 | 6840 | 6840 | 6840 | 6840 | 518 |
| 434 | 20231107 | 112700 | 705698260 | 6840 | 6840 | 6840 | 6840 | 150 |
| 435 | 20231107 | 112600 | 704672260 | 6830 | 6840 | 6840 | 6830 | 2956 |
| 436 | 20231107 | 112500 | 684455860 | 6850 | 6850 | 6850 | 6850 | 1 |
| 437 | 20231107 | 112400 | 684449010 | 6840 | 6840 | 6840 | 6840 | 824 |
| 438 | 20231107 | 112300 | 678812850 | 6840 | 6840 | 6840 | 6840 | 29 |
| 439 | 20231107 | 112200 | 678614490 | 6840 | 6840 | 6840 | 6840 | 998 |
| 440 | 20231107 | 112100 | 671788170 | 6840 | 6830 | 6840 | 6830 | 546 |
| 441 | 20231107 | 112000 | 668056530 | 6840 | 6840 | 6840 | 6830 | 533 |
| 442 | 20231107 | 111900 | 664411830 | 6850 | 6840 | 6850 | 6840 | 4302 |
| 443 | 20231107 | 111800 | 634984570 | 6850 | 6860 | 6860 | 6850 | 8953 |
| 444 | 20231107 | 111700 | 573610510 | 6860 | 6860 | 6860 | 6860 | 420 |
| 445 | 20231107 | 111600 | 570729310 | 6860 | 6870 | 6870 | 6860 | 53 |
| 446 | 20231107 | 111500 | 570365700 | 6870 | 6870 | 6870 | 6870 | 11 |
| 447 | 20231107 | 111400 | 570290130 | 6870 | 6860 | 6870 | 6860 | 1402 |
| 448 | 20231107 | 111300 | 560670110 | 6850 | 6850 | 6860 | 6850 | 400 |
| 449 | 20231107 | 111200 | 557929110 | 6850 | 6870 | 6870 | 6850 | 9823 |
| 450 | 20231107 | 111100 | 490496160 | 6880 | 6890 | 6890 | 6880 | 823 |
| 451 | 20231107 | 111000 | 484833820 | 6890 | 6890 | 6890 | 6890 | 0 |
| 452 | 20231107 | 110900 | 484833820 | 6890 | 6890 | 6890 | 6890 | 100 |
| 453 | 20231107 | 110800 | 484144820 | 6890 | 6890 | 6890 | 6890 | 1 |
| 454 | 20231107 | 110700 | 484137930 | 6890 | 6890 | 6890 | 6890 | 0 |
| 455 | 20231107 | 110600 | 484137930 | 6890 | 6890 | 6890 | 6890 | 24 |
| 456 | 20231107 | 110500 | 483972570 | 6880 | 6880 | 6880 | 6880 | 0 |
| 457 | 20231107 | 110400 | 483972570 | 6880 | 6880 | 6880 | 6880 | 100 |
| 458 | 20231107 | 110300 | 483284570 | 6880 | 6880 | 6880 | 6880 | 68 |
| 459 | 20231107 | 110200 | 482816730 | 6890 | 6870 | 6890 | 6870 | 362 |
| 460 | 20231107 | 110100 | 480329310 | 6870 | 6870 | 6870 | 6870 | 200 |
| 461 | 20231107 | 110000 | 478955310 | 6870 | 6870 | 6870 | 6870 | 2 |
| 462 | 20231107 | 105900 | 478941570 | 6880 | 6880 | 6880 | 6880 | 438 |
| 463 | 20231107 | 105800 | 475928130 | 6880 | 6880 | 6880 | 6880 | 201 |
| 464 | 20231107 | 105700 | 474545250 | 6880 | 6880 | 6880 | 6880 | 93 |
| 465 | 20231107 | 105600 | 473905410 | 6870 | 6870 | 6870 | 6870 | 0 |
| 466 | 20231107 | 105500 | 473905410 | 6870 | 6890 | 6890 | 6870 | 1072 |
| 467 | 20231107 | 105400 | 466531420 | 6890 | 6890 | 6890 | 6890 | 0 |
| 468 | 20231107 | 105300 | 466531420 | 6890 | 6890 | 6890 | 6890 | 1 |
| 469 | 20231107 | 105200 | 466524530 | 6880 | 6880 | 6880 | 6880 | 12 |
| 470 | 20231107 | 105100 | 466441970 | 6890 | 6890 | 6890 | 6890 | 361 |
| 471 | 20231107 | 105000 | 463954680 | 6890 | 6890 | 6890 | 6890 | 511 |
| 472 | 20231107 | 104900 | 460433890 | 6910 | 6910 | 6910 | 6910 | 107 |
| 473 | 20231107 | 104800 | 459694520 | 6910 | 6910 | 6910 | 6910 | 0 |
| 474 | 20231107 | 104700 | 459694520 | 6910 | 6910 | 6910 | 6910 | 1 |
| 475 | 20231107 | 104600 | 459687610 | 6890 | 6890 | 6890 | 6890 | 2052 |
| 476 | 20231107 | 104500 | 445549330 | 6900 | 6900 | 6900 | 6900 | 0 |
| 477 | 20231107 | 104400 | 445549330 | 6900 | 6890 | 6900 | 6890 | 2226 |
| 478 | 20231107 | 104300 | 430211670 | 6880 | 6880 | 6880 | 6880 | 0 |
| 479 | 20231107 | 104200 | 430211670 | 6880 | 6880 | 6880 | 6880 | 71 |
| 480 | 20231107 | 104100 | 429723190 | 6890 | 6890 | 6890 | 6890 | 0 |
| 481 | 20231107 | 104000 | 429723190 | 6890 | 6890 | 6890 | 6890 | 0 |
| 482 | 20231107 | 103900 | 429723190 | 6890 | 6890 | 6890 | 6880 | 457 |
| 483 | 20231107 | 103800 | 426575960 | 6890 | 6890 | 6890 | 6890 | 0 |
| 484 | 20231107 | 103700 | 426575960 | 6890 | 6880 | 6890 | 6880 | 339 |
| 485 | 20231107 | 103600 | 424243630 | 6880 | 6880 | 6890 | 6880 | 895 |
| 486 | 20231107 | 103500 | 418086020 | 6890 | 6900 | 6900 | 6880 | 2021 |
| 487 | 20231107 | 103400 | 404162080 | 6900 | 6900 | 6900 | 6900 | 23 |
| 488 | 20231107 | 103300 | 404003380 | 6900 | 6900 | 6900 | 6900 | 24 |
| 489 | 20231107 | 103200 | 403837780 | 6900 | 6900 | 6900 | 6900 | 1226 |
| 490 | 20231107 | 103100 | 395378380 | 6890 | 6890 | 6890 | 6890 | 212 |
| 491 | 20231107 | 103000 | 393917700 | 6900 | 6900 | 6900 | 6890 | 89 |
| 492 | 20231107 | 102900 | 393304390 | 6900 | 6890 | 6900 | 6890 | 330 |
| 493 | 20231107 | 102800 | 391030590 | 6890 | 6900 | 6900 | 6890 | 400 |
| 494 | 20231107 | 102700 | 388274490 | 6910 | 6910 | 6910 | 6910 | 23 |
| 495 | 20231107 | 102600 | 388115560 | 6910 | 6910 | 6920 | 6890 | 630 |
| 496 | 20231107 | 102500 | 383765970 | 6930 | 6890 | 6930 | 6890 | 4 |
| 497 | 20231107 | 102400 | 383738290 | 6930 | 6910 | 6930 | 6890 | 599 |
| 498 | 20231107 | 102300 | 379596430 | 6900 | 6890 | 6900 | 6890 | 742 |
| 499 | 20231107 | 102200 | 374477260 | 6900 | 6900 | 6900 | 6900 | 736 |
| 500 | 20231107 | 102100 | 369398860 | 6920 | 6900 | 6920 | 6900 | 883 |
| 501 | 20231107 | 102000 | 363302820 | 6900 | 6880 | 6900 | 6880 | 1175 |
| 502 | 20231107 | 101900 | 355217540 | 6880 | 6880 | 6880 | 6880 | 58 |
| 503 | 20231107 | 101800 | 354818500 | 6880 | 6880 | 6880 | 6880 | 150 |
| 504 | 20231107 | 101700 | 353786500 | 6880 | 6870 | 6880 | 6870 | 132 |
| 505 | 20231107 | 101600 | 352879540 | 6880 | 6880 | 6880 | 6880 | 326 |
| 506 | 20231107 | 101500 | 350636660 | 6880 | 6880 | 6880 | 6870 | 140 |
| 507 | 20231107 | 101400 | 349674460 | 6880 | 6880 | 6880 | 6870 | 262 |
| 508 | 20231107 | 101300 | 347873910 | 6870 | 6880 | 6880 | 6870 | 45 |
| 509 | 20231107 | 101200 | 347564510 | 6880 | 6880 | 6890 | 6880 | 284 |
| 510 | 20231107 | 101100 | 345610360 | 6880 | 6880 | 6890 | 6880 | 1166 |
| 511 | 20231107 | 101000 | 337587900 | 6890 | 6900 | 6900 | 6890 | 768 |
| 512 | 20231107 | 100900 | 332294380 | 6890 | 6900 | 6900 | 6890 | 191 |
| 513 | 20231107 | 100800 | 330978380 | 6890 | 6900 | 6900 | 6890 | 250 |
| 514 | 20231107 | 100700 | 329255080 | 6900 | 6910 | 6910 | 6900 | 441 |
| 515 | 20231107 | 100600 | 326209180 | 6910 | 6920 | 6920 | 6910 | 374 |
| 516 | 20231107 | 100500 | 323622760 | 6920 | 6940 | 6940 | 6920 | 19 |
| 517 | 20231107 | 100400 | 323491260 | 6940 | 6940 | 6940 | 6940 | 3 |
| 518 | 20231107 | 100300 | 323470440 | 6930 | 6940 | 6940 | 6930 | 241 |
| 519 | 20231107 | 100200 | 321799110 | 6930 | 6940 | 6940 | 6930 | 503 |
| 520 | 20231107 | 100100 | 318313190 | 6930 | 6900 | 6940 | 6900 | 4707 |
| 521 | 20231107 | 100000 | 285793670 | 6890 | 6890 | 6900 | 6880 | 1886 |
| 522 | 20231107 | 095900 | 272812780 | 6890 | 6890 | 6890 | 6890 | 52 |
| 523 | 20231107 | 095800 | 272454500 | 6890 | 6890 | 6890 | 6890 | 332 |
| 524 | 20231107 | 095700 | 270167020 | 6900 | 6890 | 6900 | 6890 | 71 |
| 525 | 20231107 | 095600 | 269677550 | 6890 | 6890 | 6890 | 6890 | 266 |
| 526 | 20231107 | 095500 | 267844810 | 6890 | 6890 | 6890 | 6890 | 586 |
| 527 | 20231107 | 095400 | 263807270 | 6890 | 6900 | 6900 | 6880 | 21 |
| 528 | 20231107 | 095300 | 263662670 | 6900 | 6900 | 6900 | 6900 | 5 |
| 529 | 20231107 | 095200 | 263628170 | 6900 | 6890 | 6900 | 6890 | 744 |
| 530 | 20231107 | 095100 | 258500650 | 6890 | 6890 | 6890 | 6890 | 336 |
| 531 | 20231107 | 095000 | 256185610 | 6890 | 6880 | 6890 | 6860 | 634 |
| 532 | 20231107 | 094900 | 251826870 | 6890 | 6870 | 6890 | 6870 | 167 |
| 533 | 20231107 | 094800 | 250679560 | 6860 | 6900 | 6900 | 6860 | 1431 |
| 534 | 20231107 | 094700 | 240837160 | 6900 | 6890 | 6900 | 6890 | 819 |
| 535 | 20231107 | 094600 | 235192050 | 6890 | 6890 | 6890 | 6890 | 144 |
| 536 | 20231107 | 094500 | 234199890 | 6890 | 6890 | 6890 | 6890 | 264 |
| 537 | 20231107 | 094400 | 232380930 | 6880 | 6890 | 6890 | 6880 | 781 |
| 538 | 20231107 | 094300 | 227007410 | 6890 | 6880 | 6890 | 6880 | 332 |
| 539 | 20231107 | 094200 | 224722050 | 6880 | 6870 | 6880 | 6870 | 1301 |
| 540 | 20231107 | 094100 | 215781490 | 6870 | 6870 | 6870 | 6870 | 312 |
| 541 | 20231107 | 094000 | 213638050 | 6870 | 6870 | 6870 | 6870 | 22 |
| 542 | 20231107 | 093900 | 213486910 | 6880 | 6880 | 6880 | 6880 | 4 |
| 543 | 20231107 | 093800 | 213459390 | 6880 | 6880 | 6890 | 6870 | 891 |
| 544 | 20231107 | 093700 | 207332460 | 6870 | 6890 | 6890 | 6870 | 3888 |
| 545 | 20231107 | 093600 | 180570540 | 6900 | 6900 | 6900 | 6900 | 2 |
| 546 | 20231107 | 093500 | 180556740 | 6890 | 6890 | 6890 | 6890 | 120 |
| 547 | 20231107 | 093400 | 179729940 | 6900 | 6900 | 6910 | 6900 | 578 |
| 548 | 20231107 | 093300 | 175741730 | 6900 | 6910 | 6910 | 6900 | 126 |
| 549 | 20231107 | 093200 | 174872270 | 6900 | 6890 | 6900 | 6890 | 936 |
| 550 | 20231107 | 093100 | 168421820 | 6890 | 6890 | 6890 | 6890 | 3 |
| 551 | 20231107 | 093000 | 168401150 | 6880 | 6880 | 6890 | 6880 | 51 |
| 552 | 20231107 | 092900 | 168050260 | 6880 | 6890 | 6900 | 6880 | 450 |
| 553 | 20231107 | 092800 | 164949710 | 6890 | 6890 | 6890 | 6890 | 441 |
| 554 | 20231107 | 092700 | 161911220 | 6890 | 6910 | 6910 | 6890 | 314 |
| 555 | 20231107 | 092600 | 159744990 | 6890 | 6910 | 6910 | 6890 | 474 |
| 556 | 20231107 | 092500 | 156475050 | 6910 | 6890 | 6910 | 6890 | 341 |
| 557 | 20231107 | 092400 | 154123230 | 6880 | 6910 | 6910 | 6880 | 571 |
| 558 | 20231107 | 092300 | 150189510 | 6890 | 6910 | 6910 | 6890 | 144 |
| 559 | 20231107 | 092200 | 149196870 | 6910 | 6910 | 6910 | 6890 | 326 |
| 560 | 20231107 | 092100 | 146945050 | 6920 | 6920 | 6920 | 6910 | 127 |
| 561 | 20231107 | 092000 | 146067210 | 6910 | 6910 | 6910 | 6910 | 1842 |
| 562 | 20231107 | 091900 | 133338990 | 6910 | 6900 | 6910 | 6900 | 201 |
| 563 | 20231107 | 091800 | 131951150 | 6890 | 6900 | 6900 | 6890 | 587 |
| 564 | 20231107 | 091700 | 127902720 | 6900 | 6900 | 6910 | 6900 | 182 |
| 565 | 20231107 | 091600 | 126646900 | 6900 | 6900 | 6900 | 6900 | 212 |
| 566 | 20231107 | 091500 | 125184100 | 6890 | 6910 | 6910 | 6890 | 295 |
| 567 | 20231107 | 091400 | 123149470 | 6910 | 6900 | 6910 | 6900 | 72 |
| 568 | 20231107 | 091300 | 122652610 | 6890 | 6890 | 6900 | 6890 | 1168 |
| 569 | 20231107 | 091200 | 114596500 | 6900 | 6900 | 6900 | 6900 | 91 |
| 570 | 20231107 | 091100 | 113968600 | 6900 | 6880 | 6900 | 6880 | 2195 |
| 571 | 20231107 | 091000 | 98851000 | 6890 | 6890 | 6890 | 6880 | 1219 |
| 572 | 20231107 | 090900 | 90453290 | 6890 | 6890 | 6890 | 6880 | 299 |
| 573 | 20231107 | 090800 | 88395090 | 6890 | 6900 | 6900 | 6890 | 347 |
| 574 | 20231107 | 090700 | 86003720 | 6900 | 6890 | 6900 | 6890 | 344 |
| 575 | 20231107 | 090600 | 83632100 | 6880 | 6880 | 6890 | 6880 | 1169 |
| 576 | 20231107 | 090500 | 75579450 | 6870 | 6880 | 6880 | 6870 | 679 |
| 577 | 20231107 | 090400 | 70909660 | 6890 | 6860 | 6890 | 6850 | 4144 |
| 578 | 20231107 | 090300 | 42486910 | 6870 | 6870 | 6890 | 6860 | 1258 |
| 579 | 20231107 | 090200 | 33847180 | 6870 | 6870 | 6880 | 6870 | 387 |
| 580 | 20231107 | 090100 | 31188420 | 6860 | 6890 | 6890 | 6860 | 1333 |
| 581 | 20231107 | 090000 | 22011010 | 6890 | 6890 | 6920 | 6890 | 2991 |