29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 184500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 21210 |
| 3 | 20231107 | 184400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20231107 | 184300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20231107 | 184200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20231107 | 184100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20231107 | 184000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20231107 | 183900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20231107 | 183800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20231107 | 183700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20231107 | 183600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20231107 | 183500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20231107 | 183400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20231107 | 183300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20231107 | 183200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20231107 | 183100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20231107 | 183000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20231107 | 182900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20231107 | 182800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20231107 | 182700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20231107 | 182600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20231107 | 182500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20231107 | 182400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20231107 | 182300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20231107 | 182200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20231107 | 182100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20231107 | 182000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20231107 | 181900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20231107 | 181800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20231107 | 181700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20231107 | 181600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20231107 | 181500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 21210 |
| 33 | 20231107 | 181400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20231107 | 181300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20231107 | 181200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20231107 | 181100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20231107 | 181000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20231107 | 180900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20231107 | 180800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20231107 | 180700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20231107 | 180600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20231107 | 180500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20231107 | 180400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20231107 | 180300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20231107 | 180200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20231107 | 180100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20231107 | 180000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20231107 | 175900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20231107 | 175800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20231107 | 175700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20231107 | 175600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20231107 | 175500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20231107 | 175400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20231107 | 175300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20231107 | 175200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20231107 | 175100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20231107 | 175000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20231107 | 174900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20231107 | 174800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20231107 | 174700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20231107 | 174600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20231107 | 174500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 21210 |
| 63 | 20231107 | 174400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20231107 | 174300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20231107 | 174200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20231107 | 174100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20231107 | 174000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20231107 | 173900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20231107 | 173800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20231107 | 173700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20231107 | 173600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20231107 | 173500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20231107 | 173400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20231107 | 173300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20231107 | 173200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20231107 | 173100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20231107 | 173000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20231107 | 172900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20231107 | 172800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20231107 | 172700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20231107 | 172600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20231107 | 172500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20231107 | 172400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20231107 | 172300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20231107 | 172200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20231107 | 172100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20231107 | 172000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20231107 | 171900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20231107 | 171800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20231107 | 171700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20231107 | 171600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20231107 | 171500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 21210 |
| 93 | 20231107 | 171400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20231107 | 171300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20231107 | 171200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20231107 | 171100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20231107 | 171000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20231107 | 170900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20231107 | 170800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20231107 | 170700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20231107 | 170600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20231107 | 170500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20231107 | 170400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20231107 | 170300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20231107 | 170200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20231107 | 170100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20231107 | 170000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20231107 | 165900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20231107 | 165800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20231107 | 165700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20231107 | 165600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20231107 | 165500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20231107 | 165400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20231107 | 165300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20231107 | 165200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20231107 | 165100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20231107 | 165000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20231107 | 164900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20231107 | 164800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20231107 | 164700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20231107 | 164600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20231107 | 164500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 21210 |
| 123 | 20231107 | 164400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20231107 | 164300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20231107 | 164200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20231107 | 164100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20231107 | 164000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20231107 | 163900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20231107 | 163800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20231107 | 163700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20231107 | 163600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20231107 | 163500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20231107 | 163400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20231107 | 163300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20231107 | 163200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20231107 | 163100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20231107 | 163000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20231107 | 162900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20231107 | 162800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20231107 | 162700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20231107 | 162600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20231107 | 162500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20231107 | 162400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20231107 | 162300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20231107 | 162200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20231107 | 162100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20231107 | 162000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20231107 | 161900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20231107 | 161800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20231107 | 161700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20231107 | 161600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20231107 | 161500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 21210 |
| 153 | 20231107 | 161400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20231107 | 161300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20231107 | 161200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20231107 | 161100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20231107 | 161000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20231107 | 160900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20231107 | 160800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20231107 | 160700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20231107 | 160600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20231107 | 160500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20231107 | 160400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20231107 | 160300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20231107 | 160200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20231107 | 160100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20231107 | 160000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20231107 | 155900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20231107 | 155800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20231107 | 155700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20231107 | 155600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20231107 | 155500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20231107 | 155400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20231107 | 155300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20231107 | 155200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20231107 | 155100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20231107 | 155000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20231107 | 154900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20231107 | 154800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20231107 | 154700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20231107 | 154600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20231107 | 154500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 21210 |
| 183 | 20231107 | 154400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20231107 | 154300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20231107 | 154200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20231107 | 154100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20231107 | 154000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20231107 | 153900 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20231107 | 153800 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20231107 | 153700 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20231107 | 153600 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20231107 | 153500 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20231107 | 153400 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20231107 | 153300 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20231107 | 153200 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20231107 | 153100 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20231107 | 153000 | 7728480350 | 6520 | 6520 | 6520 | 6520 | 21210 |
| 198 | 20231107 | 152900 | 7590191150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 199 | 20231107 | 152800 | 7590191150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 200 | 20231107 | 152700 | 7590191150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 201 | 20231107 | 152600 | 7590191150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 202 | 20231107 | 152500 | 7590191150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 203 | 20231107 | 152400 | 7590191150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 204 | 20231107 | 152300 | 7590191150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 205 | 20231107 | 152200 | 7590191150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 206 | 20231107 | 152100 | 7590191150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 207 | 20231107 | 152000 | 7590191150 | 6500 | 6500 | 6500 | 6500 | 0 |
| 208 | 20231107 | 151900 | 7590191150 | 6500 | 6500 | 6500 | 6490 | 6910 |
| 209 | 20231107 | 151800 | 7545301380 | 6510 | 6500 | 6510 | 6480 | 5725 |
| 210 | 20231107 | 151700 | 7508090030 | 6490 | 6490 | 6490 | 6490 | 352 |
| 211 | 20231107 | 151600 | 7505805550 | 6490 | 6500 | 6500 | 6490 | 580 |
| 212 | 20231107 | 151500 | 7502040970 | 6500 | 6490 | 6500 | 6490 | 1796 |
| 213 | 20231107 | 151400 | 7490384910 | 6490 | 6500 | 6500 | 6490 | 1681 |
| 214 | 20231107 | 151300 | 7479467520 | 6490 | 6510 | 6510 | 6490 | 3178 |
| 215 | 20231107 | 151200 | 7458810520 | 6500 | 6500 | 6510 | 6490 | 5049 |
| 216 | 20231107 | 151100 | 7426010050 | 6490 | 6510 | 6510 | 6490 | 2261 |
| 217 | 20231107 | 151000 | 7411329280 | 6500 | 6500 | 6520 | 6500 | 2526 |
| 218 | 20231107 | 150900 | 7394903970 | 6500 | 6500 | 6500 | 6500 | 837 |
| 219 | 20231107 | 150800 | 7389463470 | 6510 | 6500 | 6510 | 6500 | 2169 |
| 220 | 20231107 | 150700 | 7375343400 | 6500 | 6500 | 6510 | 6500 | 741 |
| 221 | 20231107 | 150600 | 7370524640 | 6510 | 6520 | 6520 | 6510 | 1261 |
| 222 | 20231107 | 150500 | 7362310350 | 6520 | 6500 | 6530 | 6500 | 2987 |
| 223 | 20231107 | 150400 | 7342857560 | 6500 | 6500 | 6500 | 6490 | 703 |
| 224 | 20231107 | 150300 | 7338288070 | 6510 | 6510 | 6510 | 6500 | 855 |
| 225 | 20231107 | 150200 | 7332723870 | 6510 | 6490 | 6510 | 6490 | 1904 |
| 226 | 20231107 | 150100 | 7320356550 | 6490 | 6500 | 6500 | 6480 | 893 |
| 227 | 20231107 | 150000 | 7314558610 | 6500 | 6460 | 6500 | 6460 | 17857 |
| 228 | 20231107 | 145900 | 7199076990 | 6470 | 6470 | 6480 | 6460 | 6603 |
| 229 | 20231107 | 145800 | 7156375970 | 6470 | 6490 | 6490 | 6470 | 2772 |
| 230 | 20231107 | 145700 | 7138412840 | 6490 | 6500 | 6500 | 6490 | 2018 |
| 231 | 20231107 | 145600 | 7125313520 | 6500 | 6500 | 6500 | 6490 | 26 |
| 232 | 20231107 | 145500 | 7125144530 | 6490 | 6490 | 6500 | 6490 | 1119 |
| 233 | 20231107 | 145400 | 7117882200 | 6480 | 6500 | 6500 | 6480 | 2660 |
| 234 | 20231107 | 145300 | 7100622120 | 6490 | 6480 | 6510 | 6480 | 3815 |
| 235 | 20231107 | 145200 | 7075828080 | 6500 | 6490 | 6500 | 6480 | 2960 |
| 236 | 20231107 | 145100 | 7056621660 | 6490 | 6500 | 6510 | 6490 | 1045 |
| 237 | 20231107 | 145000 | 7049830760 | 6480 | 6490 | 6500 | 6480 | 1292 |
| 238 | 20231107 | 144900 | 7041445480 | 6490 | 6500 | 6500 | 6490 | 1836 |
| 239 | 20231107 | 144800 | 7029512750 | 6500 | 6490 | 6500 | 6490 | 3874 |
| 240 | 20231107 | 144700 | 7004364460 | 6490 | 6490 | 6500 | 6490 | 1768 |
| 241 | 20231107 | 144600 | 6992889970 | 6500 | 6520 | 6520 | 6490 | 2980 |
| 242 | 20231107 | 144500 | 6973511760 | 6520 | 6520 | 6530 | 6510 | 210 |
| 243 | 20231107 | 144400 | 6972143020 | 6530 | 6520 | 6530 | 6520 | 1972 |
| 244 | 20231107 | 144300 | 6959284240 | 6530 | 6530 | 6530 | 6530 | 10 |
| 245 | 20231107 | 144200 | 6959218940 | 6520 | 6520 | 6530 | 6520 | 757 |
| 246 | 20231107 | 144100 | 6954278300 | 6520 | 6510 | 6530 | 6510 | 878 |
| 247 | 20231107 | 144000 | 6948553800 | 6510 | 6510 | 6510 | 6510 | 1780 |
| 248 | 20231107 | 143900 | 6936966000 | 6510 | 6510 | 6510 | 6500 | 405 |
| 249 | 20231107 | 143800 | 6934331740 | 6510 | 6510 | 6510 | 6510 | 1067 |
| 250 | 20231107 | 143700 | 6927385570 | 6500 | 6500 | 6520 | 6500 | 2026 |
| 251 | 20231107 | 143600 | 6914209150 | 6500 | 6520 | 6520 | 6500 | 1384 |
| 252 | 20231107 | 143500 | 6905185710 | 6490 | 6510 | 6510 | 6490 | 3715 |
| 253 | 20231107 | 143400 | 6881043660 | 6490 | 6490 | 6520 | 6480 | 1735 |
| 254 | 20231107 | 143300 | 6869793490 | 6520 | 6520 | 6530 | 6480 | 10297 |
| 255 | 20231107 | 143200 | 6802910170 | 6500 | 6540 | 6540 | 6500 | 18477 |
| 256 | 20231107 | 143100 | 6682428190 | 6530 | 6540 | 6540 | 6530 | 1649 |
| 257 | 20231107 | 143000 | 6671653470 | 6530 | 6540 | 6540 | 6530 | 930 |
| 258 | 20231107 | 142900 | 6665571280 | 6530 | 6540 | 6540 | 6530 | 3016 |
| 259 | 20231107 | 142800 | 6645847230 | 6540 | 6540 | 6550 | 6530 | 2356 |
| 260 | 20231107 | 142700 | 6630430280 | 6550 | 6540 | 6550 | 6530 | 1226 |
| 261 | 20231107 | 142600 | 6622422230 | 6530 | 6550 | 6550 | 6530 | 4792 |
| 262 | 20231107 | 142500 | 6591061020 | 6540 | 6560 | 6560 | 6540 | 5032 |
| 263 | 20231107 | 142400 | 6558088740 | 6560 | 6560 | 6560 | 6560 | 11 |
| 264 | 20231107 | 142300 | 6558016580 | 6570 | 6570 | 6570 | 6560 | 1738 |
| 265 | 20231107 | 142200 | 6546612120 | 6560 | 6560 | 6580 | 6560 | 4297 |
| 266 | 20231107 | 142100 | 6518396560 | 6550 | 6550 | 6550 | 6550 | 1902 |
| 267 | 20231107 | 142000 | 6505938460 | 6550 | 6540 | 6550 | 6540 | 1204 |
| 268 | 20231107 | 141900 | 6498061360 | 6550 | 6560 | 6560 | 6550 | 1429 |
| 269 | 20231107 | 141800 | 6488700690 | 6560 | 6550 | 6560 | 6550 | 703 |
| 270 | 20231107 | 141700 | 6484089210 | 6550 | 6540 | 6560 | 6530 | 2999 |
| 271 | 20231107 | 141600 | 6464458210 | 6540 | 6540 | 6540 | 6540 | 25 |
| 272 | 20231107 | 141500 | 6464294710 | 6540 | 6550 | 6560 | 6540 | 1106 |
| 273 | 20231107 | 141400 | 6457057070 | 6550 | 6550 | 6560 | 6540 | 807 |
| 274 | 20231107 | 141300 | 6451771130 | 6540 | 6540 | 6560 | 6540 | 1052 |
| 275 | 20231107 | 141200 | 6444880670 | 6540 | 6540 | 6550 | 6540 | 107 |
| 276 | 20231107 | 141100 | 6444180880 | 6550 | 6530 | 6550 | 6530 | 203 |
| 277 | 20231107 | 141000 | 6442855270 | 6530 | 6540 | 6540 | 6530 | 3113 |
| 278 | 20231107 | 140900 | 6422521020 | 6550 | 6540 | 6550 | 6540 | 984 |
| 279 | 20231107 | 140800 | 6416084040 | 6550 | 6540 | 6550 | 6540 | 3292 |
| 280 | 20231107 | 140700 | 6394552820 | 6540 | 6550 | 6550 | 6540 | 1469 |
| 281 | 20231107 | 140600 | 6384935260 | 6550 | 6550 | 6560 | 6550 | 583 |
| 282 | 20231107 | 140500 | 6381116390 | 6550 | 6560 | 6560 | 6550 | 602 |
| 283 | 20231107 | 140400 | 6377167470 | 6570 | 6580 | 6580 | 6570 | 548 |
| 284 | 20231107 | 140300 | 6373566770 | 6580 | 6560 | 6580 | 6560 | 1707 |
| 285 | 20231107 | 140200 | 6362342690 | 6580 | 6570 | 6580 | 6560 | 1225 |
| 286 | 20231107 | 140100 | 6354293420 | 6560 | 6550 | 6570 | 6550 | 3398 |
| 287 | 20231107 | 140000 | 6331997940 | 6550 | 6540 | 6550 | 6540 | 495 |
| 288 | 20231107 | 135900 | 6328757210 | 6530 | 6540 | 6540 | 6530 | 637 |
| 289 | 20231107 | 135800 | 6324591870 | 6530 | 6540 | 6560 | 6530 | 2396 |
| 290 | 20231107 | 135700 | 6308908950 | 6540 | 6550 | 6550 | 6520 | 641 |
| 291 | 20231107 | 135600 | 6304721730 | 6550 | 6540 | 6550 | 6540 | 345 |
| 292 | 20231107 | 135500 | 6302463700 | 6540 | 6540 | 6540 | 6520 | 2185 |
| 293 | 20231107 | 135400 | 6288195800 | 6540 | 6520 | 6540 | 6510 | 2293 |
| 294 | 20231107 | 135300 | 6273209640 | 6510 | 6500 | 6520 | 6500 | 2743 |
| 295 | 20231107 | 135200 | 6255337320 | 6510 | 6520 | 6520 | 6500 | 503 |
| 296 | 20231107 | 135100 | 6252057790 | 6490 | 6490 | 6520 | 6490 | 13247 |
| 297 | 20231107 | 135000 | 6165963670 | 6500 | 6510 | 6510 | 6490 | 2952 |
| 298 | 20231107 | 134900 | 6146792440 | 6500 | 6510 | 6520 | 6500 | 705 |
| 299 | 20231107 | 134800 | 6142206420 | 6510 | 6520 | 6520 | 6490 | 6573 |
| 300 | 20231107 | 134700 | 6099454880 | 6510 | 6560 | 6580 | 6500 | 21876 |
| 301 | 20231107 | 134600 | 5956810170 | 6560 | 6570 | 6570 | 6560 | 6157 |
| 302 | 20231107 | 134500 | 5916398770 | 6570 | 6590 | 6590 | 6570 | 4670 |
| 303 | 20231107 | 134400 | 5885686430 | 6590 | 6580 | 6590 | 6580 | 393 |
| 304 | 20231107 | 134300 | 5883100390 | 6580 | 6590 | 6590 | 6580 | 54 |
| 305 | 20231107 | 134200 | 5882744760 | 6580 | 6570 | 6590 | 6570 | 1398 |
| 306 | 20231107 | 134100 | 5873545930 | 6580 | 6590 | 6590 | 6580 | 2866 |
| 307 | 20231107 | 134000 | 5854687540 | 6590 | 6610 | 6610 | 6590 | 3840 |
| 308 | 20231107 | 133900 | 5829373280 | 6610 | 6600 | 6610 | 6590 | 1656 |
| 309 | 20231107 | 133800 | 5818440390 | 6600 | 6600 | 6600 | 6590 | 1514 |
| 310 | 20231107 | 133700 | 5808448050 | 6600 | 6610 | 6610 | 6600 | 308 |
| 311 | 20231107 | 133600 | 5806413190 | 6610 | 6620 | 6620 | 6610 | 40 |
| 312 | 20231107 | 133500 | 5806148470 | 6620 | 6620 | 6620 | 6620 | 6 |
| 313 | 20231107 | 133400 | 5806108750 | 6620 | 6620 | 6620 | 6620 | 245 |
| 314 | 20231107 | 133300 | 5804486850 | 6610 | 6590 | 6610 | 6590 | 858 |
| 315 | 20231107 | 133200 | 5798827790 | 6600 | 6600 | 6600 | 6600 | 2207 |
| 316 | 20231107 | 133100 | 5784261590 | 6610 | 6610 | 6610 | 6600 | 335 |
| 317 | 20231107 | 133000 | 5782049270 | 6610 | 6610 | 6610 | 6610 | 179 |
| 318 | 20231107 | 132900 | 5780866080 | 6600 | 6590 | 6600 | 6590 | 508 |
| 319 | 20231107 | 132800 | 5777518280 | 6600 | 6610 | 6610 | 6600 | 975 |
| 320 | 20231107 | 132700 | 5771082860 | 6600 | 6590 | 6600 | 6590 | 501 |
| 321 | 20231107 | 132600 | 5767776270 | 6600 | 6600 | 6600 | 6590 | 1723 |
| 322 | 20231107 | 132500 | 5756404910 | 6600 | 6590 | 6610 | 6590 | 1681 |
| 323 | 20231107 | 132400 | 5745304320 | 6610 | 6590 | 6610 | 6590 | 274 |
| 324 | 20231107 | 132300 | 5743495130 | 6590 | 6590 | 6600 | 6580 | 605 |
| 325 | 20231107 | 132200 | 5739508080 | 6590 | 6600 | 6600 | 6590 | 1064 |
| 326 | 20231107 | 132100 | 5732491960 | 6600 | 6590 | 6600 | 6590 | 5 |
| 327 | 20231107 | 132000 | 5732458980 | 6630 | 6590 | 6630 | 6580 | 2800 |
| 328 | 20231107 | 131900 | 5713985460 | 6580 | 6580 | 6580 | 6580 | 1469 |
| 329 | 20231107 | 131800 | 5704319440 | 6580 | 6640 | 6640 | 6580 | 7247 |
| 330 | 20231107 | 131700 | 5656501400 | 6630 | 6640 | 6640 | 6630 | 1313 |
| 331 | 20231107 | 131600 | 5647785850 | 6640 | 6660 | 6660 | 6640 | 763 |
| 332 | 20231107 | 131500 | 5642717070 | 6650 | 6630 | 6650 | 6630 | 718 |
| 333 | 20231107 | 131400 | 5637944210 | 6630 | 6630 | 6630 | 6630 | 403 |
| 334 | 20231107 | 131300 | 5635272320 | 6630 | 6640 | 6640 | 6630 | 1358 |
| 335 | 20231107 | 131200 | 5626268240 | 6640 | 6650 | 6650 | 6640 | 890 |
| 336 | 20231107 | 131100 | 5620358560 | 6650 | 6640 | 6650 | 6640 | 39 |
| 337 | 20231107 | 131000 | 5620099410 | 6650 | 6650 | 6650 | 6630 | 977 |
| 338 | 20231107 | 130900 | 5613611680 | 6640 | 6640 | 6650 | 6640 | 351 |
| 339 | 20231107 | 130800 | 5611280500 | 6640 | 6650 | 6650 | 6640 | 626 |
| 340 | 20231107 | 130700 | 5607123750 | 6650 | 6650 | 6650 | 6650 | 326 |
| 341 | 20231107 | 130600 | 5604955850 | 6660 | 6650 | 6660 | 6630 | 1632 |
| 342 | 20231107 | 130500 | 5594119120 | 6660 | 6640 | 6660 | 6640 | 568 |
| 343 | 20231107 | 130400 | 5590341880 | 6650 | 6650 | 6650 | 6640 | 6973 |
| 344 | 20231107 | 130300 | 5543971460 | 6660 | 6660 | 6660 | 6650 | 25 |
| 345 | 20231107 | 130200 | 5543805010 | 6650 | 6640 | 6650 | 6640 | 334 |
| 346 | 20231107 | 130100 | 5541585560 | 6630 | 6630 | 6630 | 6630 | 681 |
| 347 | 20231107 | 130000 | 5537070530 | 6630 | 6630 | 6640 | 6630 | 1252 |
| 348 | 20231107 | 125900 | 5528769750 | 6630 | 6620 | 6640 | 6620 | 365 |
| 349 | 20231107 | 125800 | 5526353290 | 6640 | 6640 | 6640 | 6640 | 611 |
| 350 | 20231107 | 125700 | 5522296250 | 6610 | 6640 | 6640 | 6610 | 171 |
| 351 | 20231107 | 125600 | 5521164650 | 6620 | 6620 | 6620 | 6620 | 732 |
| 352 | 20231107 | 125500 | 5516318810 | 6620 | 6630 | 6630 | 6620 | 1088 |
| 353 | 20231107 | 125400 | 5509114850 | 6630 | 6630 | 6630 | 6620 | 461 |
| 354 | 20231107 | 125300 | 5506058860 | 6620 | 6630 | 6630 | 6620 | 30 |
| 355 | 20231107 | 125200 | 5505860160 | 6620 | 6610 | 6620 | 6600 | 2449 |
| 356 | 20231107 | 125100 | 5489663070 | 6610 | 6600 | 6610 | 6590 | 1352 |
| 357 | 20231107 | 125000 | 5480747160 | 6610 | 6620 | 6620 | 6600 | 1233 |
| 358 | 20231107 | 124900 | 5472609290 | 6600 | 6620 | 6620 | 6600 | 302 |
| 359 | 20231107 | 124800 | 5470616050 | 6600 | 6600 | 6600 | 6590 | 3323 |
| 360 | 20231107 | 124700 | 5448688250 | 6570 | 6570 | 6600 | 6570 | 2441 |
| 361 | 20231107 | 124600 | 5432621630 | 6570 | 6580 | 6580 | 6570 | 1774 |
| 362 | 20231107 | 124500 | 5420950810 | 6580 | 6580 | 6580 | 6580 | 200 |
| 363 | 20231107 | 124400 | 5419634810 | 6580 | 6580 | 6580 | 6580 | 1118 |
| 364 | 20231107 | 124300 | 5412278370 | 6580 | 6580 | 6580 | 6580 | 403 |
| 365 | 20231107 | 124200 | 5409626630 | 6580 | 6590 | 6590 | 6580 | 1656 |
| 366 | 20231107 | 124100 | 5398714310 | 6620 | 6600 | 6620 | 6600 | 2522 |
| 367 | 20231107 | 124000 | 5382058800 | 6620 | 6600 | 6620 | 6600 | 721 |
| 368 | 20231107 | 123900 | 5377300140 | 6590 | 6600 | 6600 | 6590 | 183 |
| 369 | 20231107 | 123800 | 5376094160 | 6590 | 6590 | 6600 | 6590 | 71 |
| 370 | 20231107 | 123700 | 5375626240 | 6600 | 6610 | 6610 | 6600 | 179 |
| 371 | 20231107 | 123600 | 5374444090 | 6610 | 6600 | 6620 | 6600 | 221 |
| 372 | 20231107 | 123500 | 5372984300 | 6600 | 6590 | 6600 | 6580 | 399 |
| 373 | 20231107 | 123400 | 5370354860 | 6590 | 6600 | 6610 | 6590 | 1498 |
| 374 | 20231107 | 123300 | 5360456200 | 6600 | 6590 | 6610 | 6590 | 1996 |
| 375 | 20231107 | 123200 | 5347287570 | 6590 | 6590 | 6600 | 6590 | 926 |
| 376 | 20231107 | 123100 | 5341179750 | 6580 | 6580 | 6590 | 6570 | 3928 |
| 377 | 20231107 | 123000 | 5315332380 | 6570 | 6560 | 6610 | 6560 | 3773 |
| 378 | 20231107 | 122900 | 5290573930 | 6560 | 6620 | 6620 | 6560 | 11195 |
| 379 | 20231107 | 122800 | 5216980610 | 6610 | 6670 | 6670 | 6600 | 6607 |
| 380 | 20231107 | 122700 | 5173338450 | 6660 | 6640 | 6660 | 6600 | 13413 |
| 381 | 20231107 | 122600 | 5084426960 | 6640 | 6610 | 6640 | 6610 | 2212 |
| 382 | 20231107 | 122500 | 5069777740 | 6610 | 6630 | 6630 | 6610 | 251 |
| 383 | 20231107 | 122400 | 5068116670 | 6630 | 6630 | 6630 | 6630 | 771 |
| 384 | 20231107 | 122300 | 5063004940 | 6610 | 6620 | 6620 | 6610 | 204 |
| 385 | 20231107 | 122200 | 5061654490 | 6630 | 6620 | 6630 | 6620 | 1481 |
| 386 | 20231107 | 122100 | 5051849760 | 6630 | 6620 | 6630 | 6620 | 146 |
| 387 | 20231107 | 122000 | 5050883230 | 6620 | 6650 | 6660 | 6620 | 5356 |
| 388 | 20231107 | 121900 | 5015381710 | 6650 | 6620 | 6650 | 6610 | 6744 |
| 389 | 20231107 | 121800 | 4970662970 | 6620 | 6580 | 6620 | 6580 | 3782 |
| 390 | 20231107 | 121700 | 4945720940 | 6580 | 6610 | 6610 | 6580 | 4140 |
| 391 | 20231107 | 121600 | 4918427330 | 6600 | 6610 | 6620 | 6600 | 3500 |
| 392 | 20231107 | 121500 | 4895304160 | 6640 | 6610 | 6640 | 6600 | 2244 |
| 393 | 20231107 | 121400 | 4880462690 | 6610 | 6620 | 6620 | 6600 | 2159 |
| 394 | 20231107 | 121300 | 4866189280 | 6630 | 6620 | 6640 | 6620 | 395 |
| 395 | 20231107 | 121200 | 4863570880 | 6630 | 6620 | 6630 | 6620 | 855 |
| 396 | 20231107 | 121100 | 4857905030 | 6610 | 6630 | 6630 | 6590 | 2423 |
| 397 | 20231107 | 121000 | 4841896370 | 6630 | 6610 | 6630 | 6610 | 2287 |
| 398 | 20231107 | 120900 | 4826759350 | 6610 | 6600 | 6610 | 6580 | 3190 |
| 399 | 20231107 | 120800 | 4805718320 | 6590 | 6600 | 6620 | 6590 | 4101 |
| 400 | 20231107 | 120700 | 4778607480 | 6600 | 6610 | 6610 | 6590 | 4537 |
| 401 | 20231107 | 120600 | 4748653320 | 6610 | 6610 | 6630 | 6590 | 9824 |
| 402 | 20231107 | 120500 | 4683761660 | 6600 | 6650 | 6650 | 6600 | 6827 |
| 403 | 20231107 | 120400 | 4638603120 | 6650 | 6660 | 6670 | 6630 | 9990 |
| 404 | 20231107 | 120300 | 4572196500 | 6670 | 6680 | 6680 | 6650 | 6530 |
| 405 | 20231107 | 120200 | 4528731260 | 6690 | 6680 | 6690 | 6670 | 1988 |
| 406 | 20231107 | 120100 | 4515465060 | 6680 | 6690 | 6690 | 6680 | 3114 |
| 407 | 20231107 | 120000 | 4494663390 | 6680 | 6690 | 6700 | 6680 | 935 |
| 408 | 20231107 | 115900 | 4488411300 | 6690 | 6700 | 6700 | 6690 | 1270 |
| 409 | 20231107 | 115800 | 4479909400 | 6700 | 6700 | 6710 | 6700 | 5434 |
| 410 | 20231107 | 115700 | 4443491860 | 6700 | 6700 | 6710 | 6700 | 1096 |
| 411 | 20231107 | 115600 | 4436148610 | 6700 | 6710 | 6710 | 6700 | 3391 |
| 412 | 20231107 | 115500 | 4413428770 | 6710 | 6710 | 6720 | 6710 | 1840 |
| 413 | 20231107 | 115400 | 4401082340 | 6720 | 6720 | 6720 | 6700 | 1975 |
| 414 | 20231107 | 115300 | 4387826070 | 6710 | 6710 | 6710 | 6700 | 2075 |
| 415 | 20231107 | 115200 | 4373916550 | 6710 | 6720 | 6720 | 6710 | 5388 |
| 416 | 20231107 | 115100 | 4337742070 | 6730 | 6740 | 6740 | 6730 | 840 |
| 417 | 20231107 | 115000 | 4332088840 | 6740 | 6730 | 6740 | 6730 | 1193 |
| 418 | 20231107 | 114900 | 4324059920 | 6730 | 6740 | 6740 | 6730 | 3922 |
| 419 | 20231107 | 114800 | 4297661200 | 6740 | 6740 | 6740 | 6740 | 68 |
| 420 | 20231107 | 114700 | 4297202880 | 6740 | 6740 | 6760 | 6740 | 1131 |
| 421 | 20231107 | 114600 | 4289579740 | 6740 | 6750 | 6750 | 6740 | 1592 |
| 422 | 20231107 | 114500 | 4278840400 | 6750 | 6750 | 6750 | 6750 | 283 |
| 423 | 20231107 | 114400 | 4276930150 | 6750 | 6750 | 6750 | 6750 | 128 |
| 424 | 20231107 | 114300 | 4276066150 | 6750 | 6740 | 6750 | 6740 | 447 |
| 425 | 20231107 | 114200 | 4273053350 | 6750 | 6760 | 6760 | 6740 | 1965 |
| 426 | 20231107 | 114100 | 4259799610 | 6770 | 6790 | 6790 | 6760 | 1952 |
| 427 | 20231107 | 114000 | 4246583500 | 6790 | 6790 | 6790 | 6780 | 177 |
| 428 | 20231107 | 113900 | 4245382800 | 6790 | 6790 | 6790 | 6790 | 127 |
| 429 | 20231107 | 113800 | 4244520470 | 6790 | 6780 | 6790 | 6770 | 580 |
| 430 | 20231107 | 113700 | 4240586180 | 6790 | 6770 | 6790 | 6770 | 1452 |
| 431 | 20231107 | 113600 | 4230742530 | 6770 | 6750 | 6770 | 6740 | 957 |
| 432 | 20231107 | 113500 | 4224282940 | 6750 | 6760 | 6760 | 6750 | 2860 |
| 433 | 20231107 | 113400 | 4204977840 | 6760 | 6760 | 6760 | 6760 | 1582 |
| 434 | 20231107 | 113300 | 4194283520 | 6760 | 6760 | 6770 | 6750 | 801 |
| 435 | 20231107 | 113200 | 4188866770 | 6770 | 6760 | 6770 | 6760 | 26 |
| 436 | 20231107 | 113100 | 4188690960 | 6760 | 6760 | 6760 | 6760 | 296 |
| 437 | 20231107 | 113000 | 4186690000 | 6760 | 6760 | 6770 | 6760 | 567 |
| 438 | 20231107 | 112900 | 4182856970 | 6760 | 6760 | 6760 | 6750 | 838 |
| 439 | 20231107 | 112800 | 4177199940 | 6760 | 6750 | 6760 | 6750 | 707 |
| 440 | 20231107 | 112700 | 4172427050 | 6760 | 6740 | 6760 | 6720 | 4988 |
| 441 | 20231107 | 112600 | 4138760370 | 6740 | 6720 | 6740 | 6710 | 1527 |
| 442 | 20231107 | 112500 | 4128489000 | 6720 | 6740 | 6740 | 6720 | 1734 |
| 443 | 20231107 | 112400 | 4116835520 | 6740 | 6730 | 6740 | 6710 | 3719 |
| 444 | 20231107 | 112300 | 4091826900 | 6740 | 6740 | 6750 | 6720 | 7206 |
| 445 | 20231107 | 112200 | 4043317660 | 6750 | 6780 | 6780 | 6730 | 13111 |
| 446 | 20231107 | 112100 | 3954969020 | 6780 | 6780 | 6780 | 6750 | 813 |
| 447 | 20231107 | 112000 | 3949472160 | 6760 | 6780 | 6790 | 6760 | 3588 |
| 448 | 20231107 | 111900 | 3925197840 | 6790 | 6790 | 6790 | 6770 | 295 |
| 449 | 20231107 | 111800 | 3923197540 | 6790 | 6800 | 6800 | 6770 | 324 |
| 450 | 20231107 | 111700 | 3921001810 | 6770 | 6780 | 6800 | 6770 | 1181 |
| 451 | 20231107 | 111600 | 3912997510 | 6780 | 6760 | 6780 | 6760 | 197 |
| 452 | 20231107 | 111500 | 3911665170 | 6760 | 6780 | 6780 | 6760 | 6907 |
| 453 | 20231107 | 111400 | 3864909210 | 6780 | 6780 | 6790 | 6780 | 507 |
| 454 | 20231107 | 111300 | 3861468670 | 6790 | 6790 | 6800 | 6780 | 1107 |
| 455 | 20231107 | 111200 | 3853957890 | 6810 | 6800 | 6810 | 6790 | 60 |
| 456 | 20231107 | 111100 | 3853550160 | 6810 | 6780 | 6810 | 6780 | 1981 |
| 457 | 20231107 | 111000 | 3840091610 | 6780 | 6800 | 6800 | 6770 | 4496 |
| 458 | 20231107 | 110900 | 3809593180 | 6800 | 6800 | 6800 | 6780 | 2015 |
| 459 | 20231107 | 110800 | 3795922220 | 6800 | 6810 | 6810 | 6790 | 11246 |
| 460 | 20231107 | 110700 | 3719559070 | 6800 | 6800 | 6810 | 6790 | 3179 |
| 461 | 20231107 | 110600 | 3697941370 | 6810 | 6810 | 6810 | 6800 | 1798 |
| 462 | 20231107 | 110500 | 3685697000 | 6810 | 6830 | 6830 | 6810 | 886 |
| 463 | 20231107 | 110400 | 3679660070 | 6840 | 6830 | 6840 | 6830 | 1015 |
| 464 | 20231107 | 110300 | 3672726720 | 6840 | 6840 | 6850 | 6840 | 735 |
| 465 | 20231107 | 110200 | 3667699300 | 6840 | 6830 | 6840 | 6830 | 370 |
| 466 | 20231107 | 110100 | 3665171190 | 6830 | 6830 | 6830 | 6830 | 218 |
| 467 | 20231107 | 110000 | 3663682250 | 6830 | 6830 | 6830 | 6810 | 561 |
| 468 | 20231107 | 105900 | 3659853420 | 6810 | 6820 | 6820 | 6810 | 1418 |
| 469 | 20231107 | 105800 | 3650195830 | 6820 | 6810 | 6820 | 6810 | 2687 |
| 470 | 20231107 | 105700 | 3631893480 | 6810 | 6810 | 6820 | 6810 | 1427 |
| 471 | 20231107 | 105600 | 3622170050 | 6810 | 6820 | 6820 | 6800 | 1303 |
| 472 | 20231107 | 105500 | 3613291860 | 6820 | 6820 | 6820 | 6820 | 2836 |
| 473 | 20231107 | 105400 | 3593950340 | 6820 | 6820 | 6820 | 6810 | 35 |
| 474 | 20231107 | 105300 | 3593711960 | 6820 | 6820 | 6820 | 6820 | 339 |
| 475 | 20231107 | 105200 | 3591399980 | 6820 | 6800 | 6820 | 6800 | 2038 |
| 476 | 20231107 | 105100 | 3577534090 | 6800 | 6800 | 6810 | 6800 | 992 |
| 477 | 20231107 | 105000 | 3570788470 | 6800 | 6820 | 6830 | 6790 | 3120 |
| 478 | 20231107 | 104900 | 3549568100 | 6820 | 6810 | 6820 | 6810 | 105 |
| 479 | 20231107 | 104800 | 3548852400 | 6810 | 6820 | 6820 | 6810 | 2588 |
| 480 | 20231107 | 104700 | 3531227120 | 6820 | 6820 | 6820 | 6810 | 1694 |
| 481 | 20231107 | 104600 | 3519685240 | 6830 | 6840 | 6840 | 6820 | 711 |
| 482 | 20231107 | 104500 | 3514834560 | 6840 | 6850 | 6850 | 6840 | 1652 |
| 483 | 20231107 | 104400 | 3503529880 | 6860 | 6870 | 6870 | 6850 | 12096 |
| 484 | 20231107 | 104300 | 3420451990 | 6870 | 6870 | 6890 | 6870 | 5567 |
| 485 | 20231107 | 104200 | 3382160440 | 6860 | 6840 | 6860 | 6830 | 4396 |
| 486 | 20231107 | 104100 | 3352069280 | 6840 | 6840 | 6840 | 6840 | 100 |
| 487 | 20231107 | 104000 | 3351385280 | 6830 | 6840 | 6840 | 6830 | 744 |
| 488 | 20231107 | 103900 | 3346302730 | 6850 | 6830 | 6850 | 6830 | 508 |
| 489 | 20231107 | 103800 | 3342831990 | 6830 | 6840 | 6840 | 6830 | 1031 |
| 490 | 20231107 | 103700 | 3335787460 | 6830 | 6830 | 6830 | 6830 | 222 |
| 491 | 20231107 | 103600 | 3334271200 | 6810 | 6830 | 6830 | 6810 | 1200 |
| 492 | 20231107 | 103500 | 3326086220 | 6820 | 6820 | 6820 | 6820 | 1654 |
| 493 | 20231107 | 103400 | 3314805940 | 6830 | 6830 | 6840 | 6820 | 2218 |
| 494 | 20231107 | 103300 | 3299658980 | 6840 | 6840 | 6840 | 6840 | 1 |
| 495 | 20231107 | 103200 | 3299652140 | 6830 | 6830 | 6830 | 6830 | 134 |
| 496 | 20231107 | 103100 | 3298736920 | 6830 | 6840 | 6840 | 6830 | 68 |
| 497 | 20231107 | 103000 | 3298272380 | 6840 | 6840 | 6840 | 6830 | 667 |
| 498 | 20231107 | 102900 | 3293713690 | 6840 | 6850 | 6850 | 6830 | 784 |
| 499 | 20231107 | 102800 | 3288346590 | 6840 | 6840 | 6840 | 6840 | 74 |
| 500 | 20231107 | 102700 | 3287840430 | 6840 | 6840 | 6840 | 6820 | 328 |
| 501 | 20231107 | 102600 | 3285598740 | 6850 | 6830 | 6850 | 6830 | 1617 |
| 502 | 20231107 | 102500 | 3274530660 | 6820 | 6830 | 6830 | 6820 | 1183 |
| 503 | 20231107 | 102400 | 3266453580 | 6840 | 6850 | 6850 | 6840 | 798 |
| 504 | 20231107 | 102300 | 3260992950 | 6850 | 6840 | 6850 | 6840 | 308 |
| 505 | 20231107 | 102200 | 3258884860 | 6830 | 6840 | 6840 | 6830 | 2059 |
| 506 | 20231107 | 102100 | 3244810960 | 6840 | 6840 | 6840 | 6830 | 333 |
| 507 | 20231107 | 102000 | 3242533620 | 6830 | 6850 | 6850 | 6820 | 1980 |
| 508 | 20231107 | 101900 | 3229023670 | 6830 | 6830 | 6870 | 6830 | 2608 |
| 509 | 20231107 | 101800 | 3211151730 | 6830 | 6840 | 6840 | 6830 | 1389 |
| 510 | 20231107 | 101700 | 3201653050 | 6840 | 6820 | 6850 | 6820 | 2120 |
| 511 | 20231107 | 101600 | 3187167660 | 6800 | 6810 | 6820 | 6790 | 3917 |
| 512 | 20231107 | 101500 | 3160523590 | 6800 | 6800 | 6820 | 6790 | 3271 |
| 513 | 20231107 | 101400 | 3138260110 | 6810 | 6810 | 6820 | 6800 | 3851 |
| 514 | 20231107 | 101300 | 3112026820 | 6820 | 6780 | 6820 | 6770 | 3895 |
| 515 | 20231107 | 101200 | 3085565010 | 6780 | 6780 | 6790 | 6760 | 6099 |
| 516 | 20231107 | 101100 | 3044256060 | 6770 | 6820 | 6840 | 6740 | 23791 |
| 517 | 20231107 | 101000 | 2882743230 | 6820 | 6860 | 6860 | 6810 | 10841 |
| 518 | 20231107 | 100900 | 2808683020 | 6860 | 6870 | 6880 | 6840 | 4901 |
| 519 | 20231107 | 100800 | 2775097340 | 6870 | 6880 | 6880 | 6860 | 3042 |
| 520 | 20231107 | 100700 | 2754207970 | 6880 | 6890 | 6890 | 6870 | 3515 |
| 521 | 20231107 | 100600 | 2730038720 | 6890 | 6920 | 6920 | 6890 | 3338 |
| 522 | 20231107 | 100500 | 2706994090 | 6920 | 6910 | 6930 | 6910 | 1235 |
| 523 | 20231107 | 100400 | 2698442920 | 6910 | 6920 | 6920 | 6910 | 1392 |
| 524 | 20231107 | 100300 | 2688810460 | 6920 | 6930 | 6930 | 6920 | 390 |
| 525 | 20231107 | 100200 | 2686108950 | 6940 | 6950 | 6950 | 6940 | 89 |
| 526 | 20231107 | 100100 | 2685490520 | 6920 | 6930 | 6950 | 6920 | 115 |
| 527 | 20231107 | 100000 | 2684694070 | 6920 | 6940 | 6950 | 6920 | 381 |
| 528 | 20231107 | 095900 | 2682049920 | 6940 | 6950 | 6960 | 6940 | 1442 |
| 529 | 20231107 | 095800 | 2672033720 | 6950 | 6910 | 6960 | 6910 | 3139 |
| 530 | 20231107 | 095700 | 2650218390 | 6920 | 6910 | 6930 | 6890 | 3794 |
| 531 | 20231107 | 095600 | 2624004600 | 6920 | 6880 | 6920 | 6880 | 1557 |
| 532 | 20231107 | 095500 | 2613247670 | 6880 | 6880 | 6880 | 6880 | 785 |
| 533 | 20231107 | 095400 | 2607846870 | 6880 | 6870 | 6920 | 6860 | 9823 |
| 534 | 20231107 | 095300 | 2540159890 | 6870 | 6880 | 6880 | 6860 | 2204 |
| 535 | 20231107 | 095200 | 2525017370 | 6870 | 6870 | 6880 | 6840 | 10280 |
| 536 | 20231107 | 095100 | 2454507720 | 6870 | 6900 | 6910 | 6870 | 3428 |
| 537 | 20231107 | 095000 | 2430891650 | 6900 | 6880 | 6910 | 6880 | 2491 |
| 538 | 20231107 | 094900 | 2413696830 | 6870 | 6950 | 6950 | 6870 | 17645 |
| 539 | 20231107 | 094800 | 2291891030 | 6970 | 6960 | 6970 | 6940 | 7150 |
| 540 | 20231107 | 094700 | 2242187780 | 6960 | 6970 | 7000 | 6950 | 897 |
| 541 | 20231107 | 094600 | 2235938200 | 6960 | 7000 | 7000 | 6960 | 3690 |
| 542 | 20231107 | 094500 | 2210216240 | 6990 | 7000 | 7000 | 6990 | 154 |
| 543 | 20231107 | 094400 | 2209138770 | 7000 | 6990 | 7000 | 6980 | 1604 |
| 544 | 20231107 | 094300 | 2197932420 | 6980 | 7000 | 7000 | 6980 | 539 |
| 545 | 20231107 | 094200 | 2194168600 | 7000 | 7010 | 7010 | 6990 | 1597 |
| 546 | 20231107 | 094100 | 2182987450 | 7010 | 7020 | 7020 | 7010 | 622 |
| 547 | 20231107 | 094000 | 2178625720 | 7000 | 7020 | 7040 | 7000 | 12926 |
| 548 | 20231107 | 093900 | 2087859110 | 7020 | 6990 | 7020 | 6980 | 3195 |
| 549 | 20231107 | 093800 | 2065494540 | 6980 | 6980 | 6990 | 6980 | 1439 |
| 550 | 20231107 | 093700 | 2055439690 | 6960 | 6970 | 7000 | 6960 | 930 |
| 551 | 20231107 | 093600 | 2048946470 | 6970 | 6940 | 6970 | 6940 | 6523 |
| 552 | 20231107 | 093500 | 2003640390 | 6940 | 6960 | 6960 | 6930 | 3502 |
| 553 | 20231107 | 093400 | 1979316290 | 6960 | 6960 | 6960 | 6950 | 1088 |
| 554 | 20231107 | 093300 | 1971748730 | 6960 | 6940 | 6960 | 6930 | 3072 |
| 555 | 20231107 | 093200 | 1950429130 | 6940 | 6980 | 6980 | 6940 | 10602 |
| 556 | 20231107 | 093100 | 1876673370 | 6980 | 6980 | 6990 | 6970 | 7230 |
| 557 | 20231107 | 093000 | 1826190880 | 6990 | 6960 | 6990 | 6950 | 4099 |
| 558 | 20231107 | 092900 | 1797674710 | 6960 | 7000 | 7000 | 6960 | 4143 |
| 559 | 20231107 | 092800 | 1768805850 | 7000 | 6990 | 7000 | 6990 | 2761 |
| 560 | 20231107 | 092700 | 1749484080 | 7000 | 6970 | 7000 | 6960 | 4580 |
| 561 | 20231107 | 092600 | 1717579470 | 6980 | 6990 | 6990 | 6950 | 4604 |
| 562 | 20231107 | 092500 | 1685517820 | 7000 | 7020 | 7020 | 6980 | 6942 |
| 563 | 20231107 | 092400 | 1636983280 | 7020 | 7020 | 7030 | 7020 | 1565 |
| 564 | 20231107 | 092300 | 1625991630 | 7020 | 7060 | 7070 | 7020 | 3432 |
| 565 | 20231107 | 092200 | 1601800780 | 7050 | 7050 | 7060 | 7050 | 1244 |
| 566 | 20231107 | 092100 | 1593023770 | 7050 | 7000 | 7050 | 7000 | 2725 |
| 567 | 20231107 | 092000 | 1573939020 | 7000 | 7000 | 7040 | 6990 | 10970 |
| 568 | 20231107 | 091900 | 1497101290 | 7000 | 7000 | 7010 | 7000 | 3584 |
| 569 | 20231107 | 091800 | 1472013030 | 7000 | 7030 | 7030 | 7000 | 5282 |
| 570 | 20231107 | 091700 | 1434981620 | 7030 | 7050 | 7050 | 7020 | 6648 |
| 571 | 20231107 | 091600 | 1388206450 | 7050 | 7060 | 7060 | 7050 | 6479 |
| 572 | 20231107 | 091500 | 1342499360 | 7060 | 7080 | 7090 | 7060 | 4756 |
| 573 | 20231107 | 091400 | 1308846050 | 7090 | 7090 | 7090 | 7080 | 3951 |
| 574 | 20231107 | 091300 | 1280836190 | 7090 | 7080 | 7120 | 7080 | 6775 |
| 575 | 20231107 | 091200 | 1232779370 | 7090 | 7110 | 7120 | 7080 | 5300 |
| 576 | 20231107 | 091100 | 1195155390 | 7110 | 7120 | 7140 | 7100 | 7091 |
| 577 | 20231107 | 091000 | 1144649770 | 7130 | 7070 | 7150 | 7060 | 14614 |
| 578 | 20231107 | 090900 | 1040836540 | 7080 | 7110 | 7120 | 7080 | 12589 |
| 579 | 20231107 | 090800 | 951440530 | 7120 | 7110 | 7130 | 7110 | 9772 |
| 580 | 20231107 | 090700 | 881902630 | 7110 | 7110 | 7120 | 7090 | 9699 |
| 581 | 20231107 | 090600 | 812937360 | 7100 | 7120 | 7160 | 7090 | 14644 |
| 582 | 20231107 | 090500 | 708694970 | 7130 | 7040 | 7140 | 7020 | 8654 |
| 583 | 20231107 | 090400 | 647335190 | 7020 | 7110 | 7150 | 7020 | 9419 |
| 584 | 20231107 | 090300 | 580617880 | 7110 | 6940 | 7200 | 6940 | 21819 |
| 585 | 20231107 | 090200 | 426334840 | 6940 | 7010 | 7010 | 6930 | 11779 |
| 586 | 20231107 | 090100 | 344437970 | 7000 | 7030 | 7050 | 7000 | 18046 |
| 587 | 20231107 | 090000 | 217692240 | 7040 | 6980 | 7050 | 6980 | 30416 |