28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 11284 |
| 3 | 20231103 | 183800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20231103 | 183700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20231103 | 183600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20231103 | 183500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20231103 | 183400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20231103 | 183300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20231103 | 183200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20231103 | 183100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20231103 | 183000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20231103 | 182900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20231103 | 182800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20231103 | 182700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20231103 | 182600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20231103 | 182500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20231103 | 182400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20231103 | 182300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20231103 | 182200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20231103 | 182100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20231103 | 182000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20231103 | 181900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20231103 | 181800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20231103 | 181700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20231103 | 181600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20231103 | 181500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20231103 | 181400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20231103 | 181300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20231103 | 181200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20231103 | 181100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20231103 | 181000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20231103 | 180900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 11284 |
| 33 | 20231103 | 180800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20231103 | 180700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20231103 | 180600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20231103 | 180500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20231103 | 180400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20231103 | 180300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20231103 | 180200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20231103 | 180100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20231103 | 180000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20231103 | 175900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20231103 | 175800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20231103 | 175700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20231103 | 175600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20231103 | 175500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20231103 | 175400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20231103 | 175300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20231103 | 175200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20231103 | 175100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20231103 | 175000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20231103 | 174900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20231103 | 174800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20231103 | 174700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20231103 | 174600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20231103 | 174500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20231103 | 174400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20231103 | 174300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20231103 | 174200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20231103 | 174100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20231103 | 174000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20231103 | 173900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 11284 |
| 63 | 20231103 | 173800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20231103 | 173700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20231103 | 173600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20231103 | 173500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20231103 | 173400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20231103 | 173300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20231103 | 173200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20231103 | 173100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20231103 | 173000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20231103 | 172900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20231103 | 172800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20231103 | 172700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20231103 | 172600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20231103 | 172500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20231103 | 172400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20231103 | 172300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20231103 | 172200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20231103 | 172100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20231103 | 172000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20231103 | 171900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20231103 | 171800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20231103 | 171700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20231103 | 171600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20231103 | 171500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20231103 | 171400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20231103 | 171300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20231103 | 171200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20231103 | 171100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20231103 | 171000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20231103 | 170900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 11284 |
| 93 | 20231103 | 170800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20231103 | 170700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20231103 | 170600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20231103 | 170500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20231103 | 170400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20231103 | 170300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20231103 | 170200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20231103 | 170100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20231103 | 170000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20231103 | 165900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20231103 | 165800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20231103 | 165700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20231103 | 165600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20231103 | 165500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20231103 | 165400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20231103 | 165300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20231103 | 165200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20231103 | 165100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20231103 | 165000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20231103 | 164900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20231103 | 164800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20231103 | 164700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20231103 | 164600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20231103 | 164500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20231103 | 164400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20231103 | 164300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20231103 | 164200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20231103 | 164100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20231103 | 164000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20231103 | 163900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 11284 |
| 123 | 20231103 | 163800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20231103 | 163700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20231103 | 163600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20231103 | 163500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20231103 | 163400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20231103 | 163300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20231103 | 163200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20231103 | 163100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20231103 | 163000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20231103 | 162900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20231103 | 162800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20231103 | 162700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20231103 | 162600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20231103 | 162500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20231103 | 162400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20231103 | 162300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20231103 | 162200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20231103 | 162100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20231103 | 162000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20231103 | 161900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20231103 | 161800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20231103 | 161700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20231103 | 161600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20231103 | 161500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20231103 | 161400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20231103 | 161300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20231103 | 161200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20231103 | 161100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20231103 | 161000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20231103 | 160900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 11284 |
| 153 | 20231103 | 160800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20231103 | 160700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20231103 | 160600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20231103 | 160500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20231103 | 160400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20231103 | 160300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20231103 | 160200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20231103 | 160100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20231103 | 160000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20231103 | 155900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20231103 | 155800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20231103 | 155700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20231103 | 155600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20231103 | 155500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20231103 | 155400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20231103 | 155300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20231103 | 155200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20231103 | 155100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20231103 | 155000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20231103 | 154900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20231103 | 154800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20231103 | 154700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20231103 | 154600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20231103 | 154500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20231103 | 154400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20231103 | 154300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20231103 | 154200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20231103 | 154100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20231103 | 154000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20231103 | 153900 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 11284 |
| 183 | 20231103 | 153800 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20231103 | 153700 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20231103 | 153600 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20231103 | 153500 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20231103 | 153400 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20231103 | 153300 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20231103 | 153200 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20231103 | 153100 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20231103 | 153000 | 2269111810 | 6820 | 6820 | 6820 | 6820 | 11284 |
| 192 | 20231103 | 152900 | 2192154930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 193 | 20231103 | 152800 | 2192154930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 194 | 20231103 | 152700 | 2192154930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 195 | 20231103 | 152600 | 2192154930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 196 | 20231103 | 152500 | 2192154930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20231103 | 152400 | 2192154930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 198 | 20231103 | 152300 | 2192154930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 199 | 20231103 | 152200 | 2192154930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 200 | 20231103 | 152100 | 2192154930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 201 | 20231103 | 152000 | 2192154930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 202 | 20231103 | 151900 | 2192154930 | 6780 | 6810 | 6820 | 6780 | 7045 |
| 203 | 20231103 | 151800 | 2144284800 | 6820 | 6800 | 6820 | 6800 | 1997 |
| 204 | 20231103 | 151700 | 2130690980 | 6820 | 6800 | 6820 | 6800 | 1047 |
| 205 | 20231103 | 151600 | 2123555780 | 6810 | 6800 | 6810 | 6790 | 826 |
| 206 | 20231103 | 151500 | 2117930750 | 6810 | 6800 | 6810 | 6800 | 120 |
| 207 | 20231103 | 151400 | 2117114740 | 6790 | 6800 | 6800 | 6790 | 2075 |
| 208 | 20231103 | 151300 | 2103004760 | 6800 | 6810 | 6820 | 6800 | 1571 |
| 209 | 20231103 | 151200 | 2092306280 | 6820 | 6810 | 6820 | 6800 | 529 |
| 210 | 20231103 | 151100 | 2088703090 | 6820 | 6820 | 6820 | 6820 | 117 |
| 211 | 20231103 | 151000 | 2087905150 | 6810 | 6800 | 6820 | 6800 | 407 |
| 212 | 20231103 | 150900 | 2085133510 | 6810 | 6810 | 6820 | 6800 | 213 |
| 213 | 20231103 | 150800 | 2083682980 | 6820 | 6800 | 6820 | 6800 | 512 |
| 214 | 20231103 | 150700 | 2080194100 | 6800 | 6820 | 6820 | 6800 | 2181 |
| 215 | 20231103 | 150600 | 2065337500 | 6810 | 6820 | 6820 | 6810 | 446 |
| 216 | 20231103 | 150500 | 2062295960 | 6810 | 6820 | 6820 | 6810 | 643 |
| 217 | 20231103 | 150400 | 2057917120 | 6810 | 6810 | 6820 | 6810 | 162 |
| 218 | 20231103 | 150300 | 2056812440 | 6810 | 6810 | 6820 | 6810 | 189 |
| 219 | 20231103 | 150200 | 2055523980 | 6810 | 6810 | 6820 | 6800 | 397 |
| 220 | 20231103 | 150100 | 2052821660 | 6800 | 6810 | 6810 | 6800 | 7 |
| 221 | 20231103 | 150000 | 2052774000 | 6810 | 6820 | 6820 | 6810 | 605 |
| 222 | 20231103 | 145900 | 2048648850 | 6810 | 6810 | 6810 | 6810 | 2 |
| 223 | 20231103 | 145800 | 2048635230 | 6820 | 6810 | 6820 | 6810 | 178 |
| 224 | 20231103 | 145700 | 2047423040 | 6800 | 6820 | 6820 | 6800 | 461 |
| 225 | 20231103 | 145600 | 2044282460 | 6820 | 6820 | 6820 | 6810 | 1240 |
| 226 | 20231103 | 145500 | 2035825760 | 6810 | 6810 | 6820 | 6810 | 678 |
| 227 | 20231103 | 145400 | 2031208570 | 6810 | 6810 | 6810 | 6800 | 936 |
| 228 | 20231103 | 145300 | 2024837010 | 6810 | 6800 | 6810 | 6800 | 423 |
| 229 | 20231103 | 145200 | 2021957880 | 6810 | 6810 | 6810 | 6810 | 802 |
| 230 | 20231103 | 145100 | 2016496260 | 6790 | 6790 | 6800 | 6790 | 212 |
| 231 | 20231103 | 145000 | 2015054680 | 6800 | 6800 | 6800 | 6800 | 258 |
| 232 | 20231103 | 144900 | 2013300280 | 6810 | 6800 | 6810 | 6800 | 696 |
| 233 | 20231103 | 144800 | 2008563320 | 6800 | 6820 | 6820 | 6800 | 597 |
| 234 | 20231103 | 144700 | 2004503690 | 6810 | 6810 | 6820 | 6800 | 21 |
| 235 | 20231103 | 144600 | 2004360570 | 6800 | 6810 | 6820 | 6800 | 124 |
| 236 | 20231103 | 144500 | 2003515040 | 6820 | 6800 | 6820 | 6800 | 3 |
| 237 | 20231103 | 144400 | 2003494620 | 6820 | 6810 | 6820 | 6800 | 471 |
| 238 | 20231103 | 144300 | 2000287090 | 6820 | 6810 | 6830 | 6810 | 4844 |
| 239 | 20231103 | 144200 | 1967247170 | 6810 | 6810 | 6820 | 6810 | 17 |
| 240 | 20231103 | 144100 | 1967131390 | 6820 | 6820 | 6820 | 6820 | 116 |
| 241 | 20231103 | 144000 | 1966340270 | 6820 | 6810 | 6820 | 6810 | 6 |
| 242 | 20231103 | 143900 | 1966299400 | 6810 | 6810 | 6810 | 6810 | 0 |
| 243 | 20231103 | 143800 | 1966299400 | 6810 | 6820 | 6820 | 6810 | 118 |
| 244 | 20231103 | 143700 | 1965494670 | 6820 | 6820 | 6820 | 6820 | 0 |
| 245 | 20231103 | 143600 | 1965494670 | 6820 | 6810 | 6820 | 6810 | 432 |
| 246 | 20231103 | 143500 | 1962552740 | 6810 | 6820 | 6820 | 6810 | 849 |
| 247 | 20231103 | 143400 | 1956768590 | 6830 | 6820 | 6830 | 6820 | 200 |
| 248 | 20231103 | 143300 | 1955404560 | 6810 | 6810 | 6820 | 6810 | 4094 |
| 249 | 20231103 | 143200 | 1927494420 | 6810 | 6810 | 6810 | 6800 | 357 |
| 250 | 20231103 | 143100 | 1925063960 | 6800 | 6810 | 6810 | 6800 | 550 |
| 251 | 20231103 | 143000 | 1921321960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 252 | 20231103 | 142900 | 1921321960 | 6810 | 6810 | 6810 | 6800 | 133 |
| 253 | 20231103 | 142800 | 1920416370 | 6810 | 6810 | 6810 | 6800 | 4228 |
| 254 | 20231103 | 142700 | 1891660530 | 6810 | 6820 | 6820 | 6810 | 129 |
| 255 | 20231103 | 142600 | 1890780880 | 6810 | 6810 | 6820 | 6810 | 86 |
| 256 | 20231103 | 142500 | 1890195210 | 6810 | 6810 | 6810 | 6810 | 1 |
| 257 | 20231103 | 142400 | 1890188400 | 6810 | 6820 | 6820 | 6810 | 945 |
| 258 | 20231103 | 142300 | 1883751800 | 6820 | 6820 | 6820 | 6820 | 85 |
| 259 | 20231103 | 142200 | 1883172100 | 6820 | 6830 | 6830 | 6820 | 2 |
| 260 | 20231103 | 142100 | 1883158450 | 6820 | 6820 | 6830 | 6820 | 2446 |
| 261 | 20231103 | 142000 | 1866465600 | 6820 | 6830 | 6830 | 6820 | 2 |
| 262 | 20231103 | 141900 | 1866451950 | 6820 | 6810 | 6820 | 6810 | 1823 |
| 263 | 20231103 | 141800 | 1854020460 | 6820 | 6820 | 6820 | 6810 | 386 |
| 264 | 20231103 | 141700 | 1851388670 | 6820 | 6810 | 6820 | 6810 | 605 |
| 265 | 20231103 | 141600 | 1847268520 | 6810 | 6820 | 6820 | 6810 | 1382 |
| 266 | 20231103 | 141500 | 1837855950 | 6810 | 6810 | 6820 | 6810 | 636 |
| 267 | 20231103 | 141400 | 1833521020 | 6810 | 6820 | 6820 | 6810 | 2025 |
| 268 | 20231103 | 141300 | 1819720520 | 6820 | 6820 | 6820 | 6820 | 116 |
| 269 | 20231103 | 141200 | 1818929400 | 6810 | 6810 | 6810 | 6810 | 718 |
| 270 | 20231103 | 141100 | 1814039820 | 6810 | 6810 | 6810 | 6810 | 109 |
| 271 | 20231103 | 141000 | 1813297530 | 6810 | 6810 | 6820 | 6810 | 338 |
| 272 | 20231103 | 140900 | 1810995740 | 6810 | 6810 | 6810 | 6810 | 867 |
| 273 | 20231103 | 140800 | 1805091470 | 6810 | 6810 | 6810 | 6810 | 1 |
| 274 | 20231103 | 140700 | 1805084660 | 6810 | 6810 | 6810 | 6810 | 901 |
| 275 | 20231103 | 140600 | 1798948850 | 6810 | 6820 | 6820 | 6810 | 2174 |
| 276 | 20231103 | 140500 | 1784130150 | 6820 | 6820 | 6820 | 6820 | 238 |
| 277 | 20231103 | 140400 | 1782506990 | 6820 | 6820 | 6820 | 6810 | 234 |
| 278 | 20231103 | 140300 | 1780912110 | 6820 | 6820 | 6830 | 6820 | 307 |
| 279 | 20231103 | 140200 | 1778818260 | 6830 | 6830 | 6830 | 6830 | 117 |
| 280 | 20231103 | 140100 | 1778019150 | 6820 | 6830 | 6830 | 6820 | 144 |
| 281 | 20231103 | 140000 | 1777037060 | 6820 | 6810 | 6820 | 6810 | 1631 |
| 282 | 20231103 | 135900 | 1765914090 | 6820 | 6800 | 6820 | 6800 | 4790 |
| 283 | 20231103 | 135800 | 1733299970 | 6800 | 6800 | 6800 | 6790 | 1592 |
| 284 | 20231103 | 135700 | 1722474490 | 6800 | 6790 | 6800 | 6790 | 1450 |
| 285 | 20231103 | 135600 | 1712614570 | 6800 | 6790 | 6800 | 6790 | 5296 |
| 286 | 20231103 | 135500 | 1676653480 | 6780 | 6780 | 6780 | 6780 | 157 |
| 287 | 20231103 | 135400 | 1675589020 | 6780 | 6780 | 6790 | 6780 | 4318 |
| 288 | 20231103 | 135300 | 1646312850 | 6780 | 6770 | 6780 | 6770 | 326 |
| 289 | 20231103 | 135200 | 1644104110 | 6770 | 6770 | 6770 | 6770 | 143 |
| 290 | 20231103 | 135100 | 1643136000 | 6770 | 6770 | 6770 | 6770 | 1 |
| 291 | 20231103 | 135000 | 1643129230 | 6780 | 6770 | 6780 | 6770 | 146 |
| 292 | 20231103 | 134900 | 1642139650 | 6770 | 6780 | 6780 | 6770 | 7 |
| 293 | 20231103 | 134800 | 1642092250 | 6770 | 6780 | 6780 | 6770 | 275 |
| 294 | 20231103 | 134700 | 1640229150 | 6770 | 6770 | 6770 | 6770 | 2176 |
| 295 | 20231103 | 134600 | 1625497630 | 6770 | 6770 | 6770 | 6750 | 386 |
| 296 | 20231103 | 134500 | 1622887450 | 6770 | 6770 | 6770 | 6770 | 115 |
| 297 | 20231103 | 134400 | 1622108900 | 6760 | 6760 | 6760 | 6760 | 1956 |
| 298 | 20231103 | 134300 | 1608886340 | 6770 | 6770 | 6770 | 6770 | 25 |
| 299 | 20231103 | 134200 | 1608717090 | 6770 | 6760 | 6770 | 6750 | 1820 |
| 300 | 20231103 | 134100 | 1596413420 | 6750 | 6750 | 6750 | 6750 | 0 |
| 301 | 20231103 | 134000 | 1596413420 | 6750 | 6770 | 6770 | 6750 | 1683 |
| 302 | 20231103 | 133900 | 1585037880 | 6770 | 6760 | 6770 | 6760 | 252 |
| 303 | 20231103 | 133800 | 1583333210 | 6760 | 6760 | 6760 | 6760 | 60 |
| 304 | 20231103 | 133700 | 1582927610 | 6760 | 6770 | 6770 | 6750 | 796 |
| 305 | 20231103 | 133600 | 1577545640 | 6760 | 6760 | 6760 | 6760 | 300 |
| 306 | 20231103 | 133500 | 1575517640 | 6760 | 6760 | 6760 | 6760 | 16 |
| 307 | 20231103 | 133400 | 1575409480 | 6760 | 6760 | 6770 | 6760 | 216 |
| 308 | 20231103 | 133300 | 1573948170 | 6760 | 6760 | 6760 | 6760 | 108 |
| 309 | 20231103 | 133200 | 1573218090 | 6760 | 6760 | 6760 | 6760 | 192 |
| 310 | 20231103 | 133100 | 1571920170 | 6760 | 6760 | 6770 | 6760 | 160 |
| 311 | 20231103 | 133000 | 1570837420 | 6760 | 6760 | 6770 | 6760 | 1700 |
| 312 | 20231103 | 132900 | 1559340420 | 6760 | 6760 | 6760 | 6760 | 0 |
| 313 | 20231103 | 132800 | 1559340420 | 6760 | 6760 | 6770 | 6760 | 181 |
| 314 | 20231103 | 132700 | 1558115700 | 6760 | 6760 | 6760 | 6760 | 1386 |
| 315 | 20231103 | 132600 | 1548746340 | 6760 | 6760 | 6760 | 6760 | 50 |
| 316 | 20231103 | 132500 | 1548408340 | 6770 | 6760 | 6770 | 6760 | 2359 |
| 317 | 20231103 | 132400 | 1532460350 | 6770 | 6770 | 6770 | 6770 | 100 |
| 318 | 20231103 | 132300 | 1531783350 | 6770 | 6770 | 6770 | 6770 | 115 |
| 319 | 20231103 | 132200 | 1531004800 | 6750 | 6750 | 6750 | 6750 | 0 |
| 320 | 20231103 | 132100 | 1531004800 | 6750 | 6770 | 6770 | 6750 | 578 |
| 321 | 20231103 | 132000 | 1527099110 | 6770 | 6760 | 6770 | 6740 | 610 |
| 322 | 20231103 | 131900 | 1522978150 | 6750 | 6760 | 6760 | 6750 | 1240 |
| 323 | 20231103 | 131800 | 1514595850 | 6760 | 6750 | 6760 | 6750 | 3879 |
| 324 | 20231103 | 131700 | 1488408900 | 6750 | 6750 | 6750 | 6750 | 165 |
| 325 | 20231103 | 131600 | 1487295150 | 6750 | 6750 | 6750 | 6750 | 35 |
| 326 | 20231103 | 131500 | 1487058900 | 6740 | 6740 | 6740 | 6740 | 80 |
| 327 | 20231103 | 131400 | 1486519700 | 6750 | 6750 | 6750 | 6750 | 116 |
| 328 | 20231103 | 131300 | 1485736700 | 6740 | 6730 | 6740 | 6730 | 777 |
| 329 | 20231103 | 131200 | 1480499870 | 6740 | 6740 | 6740 | 6740 | 0 |
| 330 | 20231103 | 131100 | 1480499870 | 6740 | 6730 | 6740 | 6730 | 130 |
| 331 | 20231103 | 131000 | 1479623820 | 6730 | 6730 | 6730 | 6730 | 0 |
| 332 | 20231103 | 130900 | 1479623820 | 6730 | 6740 | 6740 | 6730 | 130 |
| 333 | 20231103 | 130800 | 1478747770 | 6730 | 6730 | 6730 | 6730 | 20 |
| 334 | 20231103 | 130700 | 1478613170 | 6730 | 6730 | 6730 | 6730 | 16 |
| 335 | 20231103 | 130600 | 1478505490 | 6740 | 6740 | 6740 | 6740 | 116 |
| 336 | 20231103 | 130500 | 1477723650 | 6740 | 6740 | 6740 | 6740 | 500 |
| 337 | 20231103 | 130400 | 1474353650 | 6740 | 6740 | 6740 | 6740 | 0 |
| 338 | 20231103 | 130300 | 1474353650 | 6740 | 6730 | 6740 | 6730 | 476 |
| 339 | 20231103 | 130200 | 1471149020 | 6740 | 6740 | 6740 | 6740 | 153 |
| 340 | 20231103 | 130100 | 1470117800 | 6740 | 6740 | 6740 | 6740 | 0 |
| 341 | 20231103 | 130000 | 1470117800 | 6740 | 6730 | 6740 | 6730 | 166 |
| 342 | 20231103 | 125900 | 1468999460 | 6740 | 6740 | 6740 | 6740 | 0 |
| 343 | 20231103 | 125800 | 1468999460 | 6740 | 6740 | 6740 | 6740 | 124 |
| 344 | 20231103 | 125700 | 1468163700 | 6730 | 6730 | 6730 | 6730 | 0 |
| 345 | 20231103 | 125600 | 1468163700 | 6730 | 6730 | 6730 | 6730 | 13 |
| 346 | 20231103 | 125500 | 1468076210 | 6730 | 6740 | 6740 | 6730 | 116 |
| 347 | 20231103 | 125400 | 1467294380 | 6740 | 6740 | 6740 | 6740 | 5 |
| 348 | 20231103 | 125300 | 1467260680 | 6740 | 6740 | 6740 | 6740 | 1 |
| 349 | 20231103 | 125200 | 1467253940 | 6740 | 6740 | 6740 | 6740 | 582 |
| 350 | 20231103 | 125100 | 1463331260 | 6730 | 6740 | 6740 | 6730 | 1515 |
| 351 | 20231103 | 125000 | 1453134230 | 6740 | 6740 | 6740 | 6730 | 2950 |
| 352 | 20231103 | 124900 | 1433252850 | 6730 | 6730 | 6740 | 6730 | 528 |
| 353 | 20231103 | 124800 | 1429698260 | 6740 | 6740 | 6740 | 6740 | 0 |
| 354 | 20231103 | 124700 | 1429698260 | 6740 | 6740 | 6740 | 6740 | 0 |
| 355 | 20231103 | 124600 | 1429698260 | 6740 | 6740 | 6740 | 6740 | 116 |
| 356 | 20231103 | 124500 | 1428916420 | 6740 | 6740 | 6740 | 6740 | 2 |
| 357 | 20231103 | 124400 | 1428902940 | 6740 | 6740 | 6740 | 6740 | 116 |
| 358 | 20231103 | 124300 | 1428121100 | 6730 | 6730 | 6730 | 6730 | 1055 |
| 359 | 20231103 | 124200 | 1421020950 | 6730 | 6730 | 6730 | 6730 | 0 |
| 360 | 20231103 | 124100 | 1421020950 | 6730 | 6740 | 6740 | 6730 | 350 |
| 361 | 20231103 | 124000 | 1418664300 | 6730 | 6730 | 6730 | 6730 | 81 |
| 362 | 20231103 | 123900 | 1418119170 | 6730 | 6730 | 6730 | 6730 | 15 |
| 363 | 20231103 | 123800 | 1418018220 | 6740 | 6740 | 6740 | 6740 | 116 |
| 364 | 20231103 | 123700 | 1417236380 | 6730 | 6730 | 6730 | 6730 | 25 |
| 365 | 20231103 | 123600 | 1417068130 | 6740 | 6740 | 6740 | 6740 | 0 |
| 366 | 20231103 | 123500 | 1417068130 | 6740 | 6730 | 6740 | 6730 | 144 |
| 367 | 20231103 | 123400 | 1416097660 | 6740 | 6740 | 6740 | 6740 | 1 |
| 368 | 20231103 | 123300 | 1416090920 | 6740 | 6740 | 6740 | 6740 | 0 |
| 369 | 20231103 | 123200 | 1416090920 | 6740 | 6730 | 6740 | 6730 | 125 |
| 370 | 20231103 | 123100 | 1415248520 | 6730 | 6730 | 6730 | 6730 | 0 |
| 371 | 20231103 | 123000 | 1415248520 | 6730 | 6740 | 6740 | 6730 | 254 |
| 372 | 20231103 | 122900 | 1413537940 | 6740 | 6740 | 6740 | 6740 | 0 |
| 373 | 20231103 | 122800 | 1413537940 | 6740 | 6740 | 6740 | 6740 | 100 |
| 374 | 20231103 | 122700 | 1412863940 | 6740 | 6740 | 6740 | 6740 | 115 |
| 375 | 20231103 | 122600 | 1412088840 | 6740 | 6740 | 6740 | 6740 | 0 |
| 376 | 20231103 | 122500 | 1412088840 | 6740 | 6740 | 6740 | 6740 | 120 |
| 377 | 20231103 | 122400 | 1411280040 | 6730 | 6730 | 6730 | 6730 | 1516 |
| 378 | 20231103 | 122300 | 1401077360 | 6720 | 6720 | 6720 | 6720 | 395 |
| 379 | 20231103 | 122200 | 1398422960 | 6730 | 6730 | 6730 | 6730 | 0 |
| 380 | 20231103 | 122100 | 1398422960 | 6730 | 6730 | 6730 | 6730 | 116 |
| 381 | 20231103 | 122000 | 1397642280 | 6720 | 6720 | 6720 | 6720 | 329 |
| 382 | 20231103 | 121900 | 1395431400 | 6740 | 6740 | 6740 | 6730 | 204 |
| 383 | 20231103 | 121800 | 1394056720 | 6730 | 6730 | 6730 | 6730 | 1200 |
| 384 | 20231103 | 121700 | 1385980720 | 6730 | 6730 | 6730 | 6730 | 0 |
| 385 | 20231103 | 121600 | 1385980720 | 6730 | 6750 | 6750 | 6730 | 465 |
| 386 | 20231103 | 121500 | 1382847590 | 6740 | 6740 | 6740 | 6740 | 0 |
| 387 | 20231103 | 121400 | 1382847590 | 6740 | 6750 | 6750 | 6730 | 146 |
| 388 | 20231103 | 121300 | 1381864100 | 6750 | 6730 | 6750 | 6730 | 539 |
| 389 | 20231103 | 121200 | 1378230890 | 6750 | 6740 | 6750 | 6740 | 364 |
| 390 | 20231103 | 121100 | 1375777520 | 6740 | 6740 | 6740 | 6740 | 1040 |
| 391 | 20231103 | 121000 | 1368767920 | 6750 | 6740 | 6750 | 6740 | 315 |
| 392 | 20231103 | 120900 | 1366643670 | 6750 | 6750 | 6750 | 6750 | 33 |
| 393 | 20231103 | 120800 | 1366420920 | 6750 | 6750 | 6750 | 6750 | 53 |
| 394 | 20231103 | 120700 | 1366063170 | 6750 | 6740 | 6750 | 6740 | 418 |
| 395 | 20231103 | 120600 | 1363244690 | 6740 | 6740 | 6750 | 6740 | 14 |
| 396 | 20231103 | 120500 | 1363150220 | 6750 | 6750 | 6750 | 6750 | 115 |
| 397 | 20231103 | 120400 | 1362373970 | 6740 | 6740 | 6740 | 6740 | 0 |
| 398 | 20231103 | 120300 | 1362373970 | 6740 | 6740 | 6740 | 6740 | 80 |
| 399 | 20231103 | 120200 | 1361834770 | 6740 | 6750 | 6750 | 6730 | 3405 |
| 400 | 20231103 | 120100 | 1338882000 | 6740 | 6740 | 6740 | 6740 | 452 |
| 401 | 20231103 | 120000 | 1335835520 | 6750 | 6750 | 6750 | 6750 | 740 |
| 402 | 20231103 | 115900 | 1330840520 | 6750 | 6740 | 6750 | 6740 | 9903 |
| 403 | 20231103 | 115800 | 1264092230 | 6730 | 6730 | 6730 | 6730 | 1 |
| 404 | 20231103 | 115700 | 1264085500 | 6730 | 6730 | 6730 | 6730 | 1387 |
| 405 | 20231103 | 115600 | 1254750990 | 6730 | 6740 | 6740 | 6730 | 117 |
| 406 | 20231103 | 115500 | 1253962430 | 6730 | 6730 | 6730 | 6730 | 31 |
| 407 | 20231103 | 115400 | 1253753800 | 6730 | 6730 | 6730 | 6730 | 46 |
| 408 | 20231103 | 115300 | 1253444220 | 6740 | 6730 | 6740 | 6730 | 222 |
| 409 | 20231103 | 115200 | 1251948450 | 6740 | 6740 | 6740 | 6740 | 1 |
| 410 | 20231103 | 115100 | 1251941710 | 6740 | 6740 | 6740 | 6740 | 115 |
| 411 | 20231103 | 115000 | 1251166610 | 6730 | 6730 | 6730 | 6730 | 526 |
| 412 | 20231103 | 114900 | 1247626630 | 6730 | 6730 | 6730 | 6730 | 173 |
| 413 | 20231103 | 114800 | 1246462340 | 6730 | 6730 | 6730 | 6730 | 759 |
| 414 | 20231103 | 114700 | 1241354270 | 6720 | 6720 | 6720 | 6720 | 331 |
| 415 | 20231103 | 114600 | 1239129950 | 6730 | 6730 | 6730 | 6730 | 100 |
| 416 | 20231103 | 114500 | 1238456950 | 6730 | 6720 | 6730 | 6720 | 620 |
| 417 | 20231103 | 114400 | 1234286350 | 6720 | 6720 | 6720 | 6720 | 1400 |
| 418 | 20231103 | 114300 | 1224878350 | 6720 | 6720 | 6720 | 6720 | 67 |
| 419 | 20231103 | 114200 | 1224428110 | 6730 | 6730 | 6730 | 6730 | 115 |
| 420 | 20231103 | 114100 | 1223654160 | 6730 | 6730 | 6730 | 6730 | 90 |
| 421 | 20231103 | 114000 | 1223048460 | 6730 | 6730 | 6730 | 6730 | 196 |
| 422 | 20231103 | 113900 | 1221729380 | 6720 | 6720 | 6720 | 6720 | 0 |
| 423 | 20231103 | 113800 | 1221729380 | 6720 | 6720 | 6720 | 6720 | 0 |
| 424 | 20231103 | 113700 | 1221729380 | 6720 | 6720 | 6730 | 6720 | 412 |
| 425 | 20231103 | 113600 | 1218959590 | 6730 | 6730 | 6730 | 6730 | 515 |
| 426 | 20231103 | 113500 | 1215493640 | 6730 | 6740 | 6740 | 6730 | 99 |
| 427 | 20231103 | 113400 | 1214826480 | 6740 | 6730 | 6740 | 6730 | 1562 |
| 428 | 20231103 | 113300 | 1204313050 | 6720 | 6720 | 6720 | 6720 | 15 |
| 429 | 20231103 | 113200 | 1204212250 | 6720 | 6720 | 6720 | 6720 | 486 |
| 430 | 20231103 | 113100 | 1200946330 | 6720 | 6730 | 6730 | 6720 | 156 |
| 431 | 20231103 | 113000 | 1199896850 | 6720 | 6720 | 6720 | 6720 | 15 |
| 432 | 20231103 | 112900 | 1199796050 | 6720 | 6720 | 6720 | 6720 | 13 |
| 433 | 20231103 | 112800 | 1199708690 | 6730 | 6730 | 6730 | 6730 | 130 |
| 434 | 20231103 | 112700 | 1198833790 | 6730 | 6730 | 6730 | 6730 | 0 |
| 435 | 20231103 | 112600 | 1198833790 | 6730 | 6730 | 6730 | 6730 | 115 |
| 436 | 20231103 | 112500 | 1198059840 | 6720 | 6720 | 6720 | 6720 | 10 |
| 437 | 20231103 | 112400 | 1197992640 | 6730 | 6730 | 6730 | 6730 | 120 |
| 438 | 20231103 | 112300 | 1197185040 | 6720 | 6730 | 6730 | 6720 | 596 |
| 439 | 20231103 | 112200 | 1193178760 | 6720 | 6720 | 6720 | 6720 | 181 |
| 440 | 20231103 | 112100 | 1191962440 | 6720 | 6730 | 6730 | 6720 | 600 |
| 441 | 20231103 | 112000 | 1187930340 | 6730 | 6730 | 6730 | 6730 | 1648 |
| 442 | 20231103 | 111900 | 1176839300 | 6730 | 6730 | 6730 | 6730 | 120 |
| 443 | 20231103 | 111800 | 1176031700 | 6720 | 6730 | 6730 | 6720 | 482 |
| 444 | 20231103 | 111700 | 1172792640 | 6730 | 6730 | 6730 | 6730 | 116 |
| 445 | 20231103 | 111600 | 1172011960 | 6730 | 6730 | 6730 | 6730 | 1 |
| 446 | 20231103 | 111500 | 1172005230 | 6720 | 6720 | 6720 | 6720 | 0 |
| 447 | 20231103 | 111400 | 1172005230 | 6720 | 6720 | 6720 | 6720 | 597 |
| 448 | 20231103 | 111300 | 1167993390 | 6720 | 6710 | 6720 | 6710 | 169 |
| 449 | 20231103 | 111200 | 1166857860 | 6720 | 6720 | 6720 | 6720 | 117 |
| 450 | 20231103 | 111100 | 1166071620 | 6710 | 6710 | 6710 | 6710 | 15 |
| 451 | 20231103 | 111000 | 1165970970 | 6720 | 6710 | 6720 | 6710 | 154 |
| 452 | 20231103 | 110900 | 1164936130 | 6710 | 6730 | 6730 | 6680 | 9752 |
| 453 | 20231103 | 110800 | 1099622000 | 6730 | 6730 | 6730 | 6730 | 7 |
| 454 | 20231103 | 110700 | 1099574890 | 6730 | 6730 | 6730 | 6730 | 0 |
| 455 | 20231103 | 110600 | 1099574890 | 6730 | 6720 | 6730 | 6720 | 123 |
| 456 | 20231103 | 110500 | 1098747180 | 6730 | 6730 | 6730 | 6730 | 1 |
| 457 | 20231103 | 110400 | 1098740450 | 6730 | 6730 | 6730 | 6720 | 2343 |
| 458 | 20231103 | 110300 | 1082992060 | 6730 | 6720 | 6730 | 6710 | 1283 |
| 459 | 20231103 | 110200 | 1074370060 | 6710 | 6710 | 6710 | 6710 | 80 |
| 460 | 20231103 | 110100 | 1073833260 | 6730 | 6730 | 6730 | 6710 | 397 |
| 461 | 20231103 | 110000 | 1071165050 | 6710 | 6710 | 6710 | 6710 | 9 |
| 462 | 20231103 | 105900 | 1071104660 | 6710 | 6720 | 6720 | 6710 | 160 |
| 463 | 20231103 | 105800 | 1070030260 | 6730 | 6730 | 6730 | 6730 | 115 |
| 464 | 20231103 | 105700 | 1069256310 | 6720 | 6720 | 6720 | 6720 | 1647 |
| 465 | 20231103 | 105600 | 1058188470 | 6710 | 6710 | 6710 | 6710 | 111 |
| 466 | 20231103 | 105500 | 1057443660 | 6710 | 6720 | 6720 | 6710 | 572 |
| 467 | 20231103 | 105400 | 1053604380 | 6710 | 6710 | 6710 | 6710 | 54 |
| 468 | 20231103 | 105300 | 1053242040 | 6710 | 6710 | 6710 | 6710 | 12 |
| 469 | 20231103 | 105200 | 1053161520 | 6720 | 6710 | 6720 | 6710 | 126 |
| 470 | 20231103 | 105100 | 1052314910 | 6710 | 6710 | 6710 | 6710 | 0 |
| 471 | 20231103 | 105000 | 1052314910 | 6710 | 6710 | 6710 | 6710 | 1500 |
| 472 | 20231103 | 104900 | 1042249910 | 6720 | 6720 | 6720 | 6720 | 157 |
| 473 | 20231103 | 104800 | 1041194870 | 6710 | 6710 | 6710 | 6710 | 285 |
| 474 | 20231103 | 104700 | 1039282520 | 6710 | 6730 | 6730 | 6710 | 196 |
| 475 | 20231103 | 104600 | 1037965040 | 6720 | 6720 | 6720 | 6720 | 1003 |
| 476 | 20231103 | 104500 | 1031224880 | 6710 | 6710 | 6710 | 6710 | 0 |
| 477 | 20231103 | 104400 | 1031224880 | 6710 | 6730 | 6730 | 6710 | 196 |
| 478 | 20231103 | 104300 | 1029907420 | 6720 | 6720 | 6720 | 6720 | 1000 |
| 479 | 20231103 | 104200 | 1023187420 | 6730 | 6730 | 6730 | 6730 | 0 |
| 480 | 20231103 | 104100 | 1023187420 | 6730 | 6720 | 6730 | 6720 | 119 |
| 481 | 20231103 | 104000 | 1022386600 | 6720 | 6720 | 6730 | 6720 | 2001 |
| 482 | 20231103 | 103900 | 1008939870 | 6720 | 6740 | 6740 | 6720 | 2576 |
| 483 | 20231103 | 103800 | 991623510 | 6740 | 6740 | 6740 | 6740 | 604 |
| 484 | 20231103 | 103700 | 987552550 | 6730 | 6730 | 6730 | 6730 | 89 |
| 485 | 20231103 | 103600 | 986953580 | 6750 | 6740 | 6750 | 6740 | 463 |
| 486 | 20231103 | 103500 | 983832950 | 6740 | 6740 | 6740 | 6740 | 76 |
| 487 | 20231103 | 103400 | 983320710 | 6740 | 6730 | 6740 | 6730 | 5589 |
| 488 | 20231103 | 103300 | 945671210 | 6710 | 6720 | 6720 | 6710 | 230 |
| 489 | 20231103 | 103200 | 944126420 | 6720 | 6720 | 6720 | 6720 | 283 |
| 490 | 20231103 | 103100 | 942224660 | 6710 | 6720 | 6720 | 6710 | 721 |
| 491 | 20231103 | 103000 | 937382670 | 6710 | 6730 | 6730 | 6710 | 1679 |
| 492 | 20231103 | 102900 | 926116560 | 6730 | 6710 | 6730 | 6700 | 1101 |
| 493 | 20231103 | 102800 | 918725790 | 6710 | 6710 | 6720 | 6710 | 1509 |
| 494 | 20231103 | 102700 | 908600350 | 6710 | 6710 | 6710 | 6710 | 0 |
| 495 | 20231103 | 102600 | 908600350 | 6710 | 6720 | 6720 | 6710 | 3 |
| 496 | 20231103 | 102500 | 908580210 | 6720 | 6730 | 6730 | 6720 | 235 |
| 497 | 20231103 | 102400 | 907001000 | 6720 | 6720 | 6730 | 6720 | 565 |
| 498 | 20231103 | 102300 | 903204190 | 6730 | 6730 | 6730 | 6730 | 493 |
| 499 | 20231103 | 102200 | 899886300 | 6740 | 6720 | 6740 | 6720 | 5638 |
| 500 | 20231103 | 102100 | 861957300 | 6720 | 6720 | 6720 | 6720 | 15 |
| 501 | 20231103 | 102000 | 861856500 | 6720 | 6720 | 6720 | 6720 | 1 |
| 502 | 20231103 | 101900 | 861849780 | 6720 | 6720 | 6720 | 6710 | 111 |
| 503 | 20231103 | 101800 | 861103960 | 6720 | 6710 | 6720 | 6710 | 412 |
| 504 | 20231103 | 101700 | 858339230 | 6710 | 6710 | 6710 | 6710 | 592 |
| 505 | 20231103 | 101600 | 854366910 | 6710 | 6710 | 6710 | 6710 | 308 |
| 506 | 20231103 | 101500 | 852300230 | 6710 | 6710 | 6710 | 6710 | 0 |
| 507 | 20231103 | 101400 | 852300230 | 6710 | 6710 | 6710 | 6710 | 0 |
| 508 | 20231103 | 101300 | 852300230 | 6710 | 6720 | 6720 | 6710 | 1051 |
| 509 | 20231103 | 101200 | 845247520 | 6720 | 6720 | 6720 | 6710 | 116 |
| 510 | 20231103 | 101100 | 844468300 | 6710 | 6720 | 6720 | 6710 | 592 |
| 511 | 20231103 | 101000 | 840490860 | 6730 | 6720 | 6730 | 6720 | 1320 |
| 512 | 20231103 | 100900 | 831607410 | 6720 | 6720 | 6730 | 6720 | 2895 |
| 513 | 20231103 | 100800 | 812148510 | 6720 | 6710 | 6720 | 6710 | 269 |
| 514 | 20231103 | 100700 | 810343510 | 6700 | 6700 | 6700 | 6700 | 0 |
| 515 | 20231103 | 100600 | 810343510 | 6700 | 6700 | 6700 | 6700 | 0 |
| 516 | 20231103 | 100500 | 810343510 | 6700 | 6700 | 6710 | 6700 | 1363 |
| 517 | 20231103 | 100400 | 801208600 | 6720 | 6710 | 6720 | 6700 | 1802 |
| 518 | 20231103 | 100300 | 789125160 | 6700 | 6700 | 6700 | 6700 | 2401 |
| 519 | 20231103 | 100200 | 773038460 | 6700 | 6700 | 6700 | 6700 | 1 |
| 520 | 20231103 | 100100 | 773031760 | 6690 | 6690 | 6690 | 6690 | 216 |
| 521 | 20231103 | 100000 | 771586720 | 6680 | 6690 | 6690 | 6680 | 403 |
| 522 | 20231103 | 095900 | 768894670 | 6680 | 6700 | 6700 | 6680 | 737 |
| 523 | 20231103 | 095800 | 763964410 | 6700 | 6680 | 6700 | 6680 | 763 |
| 524 | 20231103 | 095700 | 758860740 | 6670 | 6670 | 6670 | 6670 | 1000 |
| 525 | 20231103 | 095600 | 752190740 | 6680 | 6670 | 6680 | 6670 | 665 |
| 526 | 20231103 | 095500 | 747748680 | 6670 | 6660 | 6670 | 6660 | 1368 |
| 527 | 20231103 | 095400 | 738635840 | 6660 | 6670 | 6670 | 6660 | 131 |
| 528 | 20231103 | 095300 | 737762880 | 6670 | 6670 | 6670 | 6670 | 124 |
| 529 | 20231103 | 095200 | 736935800 | 6670 | 6670 | 6670 | 6670 | 0 |
| 530 | 20231103 | 095100 | 736935800 | 6670 | 6690 | 6690 | 6640 | 46031 |
| 531 | 20231103 | 095000 | 430685090 | 6690 | 6690 | 6690 | 6690 | 138 |
| 532 | 20231103 | 094900 | 429761870 | 6710 | 6710 | 6710 | 6710 | 0 |
| 533 | 20231103 | 094800 | 429761870 | 6710 | 6700 | 6710 | 6700 | 635 |
| 534 | 20231103 | 094700 | 425502440 | 6700 | 6700 | 6710 | 6690 | 3177 |
| 535 | 20231103 | 094600 | 404238530 | 6700 | 6700 | 6700 | 6700 | 20 |
| 536 | 20231103 | 094500 | 404104530 | 6700 | 6710 | 6710 | 6700 | 130 |
| 537 | 20231103 | 094400 | 403233030 | 6710 | 6710 | 6710 | 6710 | 157 |
| 538 | 20231103 | 094300 | 402179560 | 6700 | 6690 | 6700 | 6690 | 1440 |
| 539 | 20231103 | 094200 | 392535570 | 6700 | 6690 | 6700 | 6690 | 1082 |
| 540 | 20231103 | 094100 | 385296980 | 6680 | 6690 | 6690 | 6680 | 884 |
| 541 | 20231103 | 094000 | 379391850 | 6680 | 6680 | 6680 | 6680 | 83 |
| 542 | 20231103 | 093900 | 378837410 | 6690 | 6690 | 6690 | 6680 | 401 |
| 543 | 20231103 | 093800 | 376158620 | 6690 | 6700 | 6700 | 6680 | 173 |
| 544 | 20231103 | 093700 | 375002040 | 6680 | 6690 | 6700 | 6670 | 2454 |
| 545 | 20231103 | 093600 | 358603490 | 6700 | 6700 | 6710 | 6700 | 310 |
| 546 | 20231103 | 093500 | 356526480 | 6700 | 6700 | 6700 | 6700 | 963 |
| 547 | 20231103 | 093400 | 350074380 | 6700 | 6700 | 6700 | 6700 | 15 |
| 548 | 20231103 | 093300 | 349973880 | 6700 | 6680 | 6700 | 6670 | 996 |
| 549 | 20231103 | 093200 | 343321960 | 6690 | 6680 | 6690 | 6680 | 186 |
| 550 | 20231103 | 093100 | 342079440 | 6670 | 6670 | 6670 | 6660 | 2006 |
| 551 | 20231103 | 093000 | 328699940 | 6670 | 6660 | 6670 | 6660 | 142 |
| 552 | 20231103 | 092900 | 327752820 | 6660 | 6670 | 6670 | 6660 | 582 |
| 553 | 20231103 | 092800 | 323872880 | 6670 | 6670 | 6670 | 6670 | 1149 |
| 554 | 20231103 | 092700 | 316209050 | 6660 | 6660 | 6670 | 6660 | 3691 |
| 555 | 20231103 | 092600 | 291626080 | 6670 | 6660 | 6670 | 6660 | 1627 |
| 556 | 20231103 | 092500 | 280775990 | 6670 | 6670 | 6670 | 6660 | 776 |
| 557 | 20231103 | 092400 | 275602880 | 6680 | 6660 | 6680 | 6650 | 2042 |
| 558 | 20231103 | 092300 | 261998760 | 6670 | 6680 | 6680 | 6670 | 2243 |
| 559 | 20231103 | 092200 | 247036930 | 6670 | 6690 | 6690 | 6670 | 307 |
| 560 | 20231103 | 092100 | 244989140 | 6690 | 6690 | 6690 | 6690 | 2 |
| 561 | 20231103 | 092000 | 244975760 | 6690 | 6690 | 6690 | 6690 | 0 |
| 562 | 20231103 | 091900 | 244975760 | 6690 | 6700 | 6700 | 6680 | 1372 |
| 563 | 20231103 | 091800 | 235808240 | 6670 | 6690 | 6700 | 6670 | 370 |
| 564 | 20231103 | 091700 | 233336450 | 6670 | 6680 | 6680 | 6670 | 674 |
| 565 | 20231103 | 091600 | 228838150 | 6670 | 6690 | 6690 | 6660 | 5298 |
| 566 | 20231103 | 091500 | 193483170 | 6690 | 6700 | 6700 | 6690 | 1405 |
| 567 | 20231103 | 091400 | 184082620 | 6700 | 6700 | 6700 | 6700 | 233 |
| 568 | 20231103 | 091300 | 182521520 | 6690 | 6690 | 6690 | 6690 | 200 |
| 569 | 20231103 | 091200 | 181183520 | 6700 | 6710 | 6710 | 6700 | 381 |
| 570 | 20231103 | 091100 | 178628970 | 6700 | 6700 | 6710 | 6700 | 687 |
| 571 | 20231103 | 091000 | 174025240 | 6700 | 6710 | 6710 | 6700 | 846 |
| 572 | 20231103 | 090900 | 168353580 | 6710 | 6700 | 6710 | 6700 | 882 |
| 573 | 20231103 | 090800 | 162440360 | 6710 | 6710 | 6710 | 6690 | 1600 |
| 574 | 20231103 | 090700 | 151708020 | 6690 | 6700 | 6710 | 6690 | 2250 |
| 575 | 20231103 | 090600 | 136632490 | 6680 | 6670 | 6690 | 6660 | 2015 |
| 576 | 20231103 | 090500 | 123192220 | 6670 | 6690 | 6690 | 6660 | 1713 |
| 577 | 20231103 | 090400 | 111747780 | 6690 | 6680 | 6690 | 6660 | 2996 |
| 578 | 20231103 | 090300 | 91762760 | 6680 | 6700 | 6720 | 6680 | 4349 |
| 579 | 20231103 | 090200 | 62637100 | 6720 | 6720 | 6730 | 6700 | 5723 |
| 580 | 20231103 | 090100 | 24252440 | 6710 | 6720 | 6740 | 6710 | 1635 |
| 581 | 20231103 | 090000 | 13265590 | 6710 | 6720 | 6730 | 6710 | 1975 |