28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 6767 |
| 3 | 20231109 | 183800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20231109 | 183700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20231109 | 183600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20231109 | 183500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20231109 | 183400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20231109 | 183300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20231109 | 183200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20231109 | 183100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20231109 | 183000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20231109 | 182900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20231109 | 182800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20231109 | 182700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20231109 | 182600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20231109 | 182500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20231109 | 182400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20231109 | 182300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20231109 | 182200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20231109 | 182100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20231109 | 182000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20231109 | 181900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20231109 | 181800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20231109 | 181700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20231109 | 181600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20231109 | 181500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20231109 | 181400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20231109 | 181300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20231109 | 181200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20231109 | 181100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20231109 | 181000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20231109 | 180900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 6767 |
| 33 | 20231109 | 180800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20231109 | 180700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20231109 | 180600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20231109 | 180500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20231109 | 180400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20231109 | 180300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20231109 | 180200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20231109 | 180100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20231109 | 180000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20231109 | 175900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20231109 | 175800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20231109 | 175700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20231109 | 175600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20231109 | 175500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20231109 | 175400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20231109 | 175300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20231109 | 175200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20231109 | 175100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20231109 | 175000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20231109 | 174900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20231109 | 174800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20231109 | 174700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20231109 | 174600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20231109 | 174500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20231109 | 174400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20231109 | 174300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20231109 | 174200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20231109 | 174100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20231109 | 174000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20231109 | 173900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 6767 |
| 63 | 20231109 | 173800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20231109 | 173700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20231109 | 173600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20231109 | 173500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20231109 | 173400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20231109 | 173300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20231109 | 173200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20231109 | 173100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20231109 | 173000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20231109 | 172900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20231109 | 172800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20231109 | 172700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20231109 | 172600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20231109 | 172500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20231109 | 172400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20231109 | 172300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20231109 | 172200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20231109 | 172100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20231109 | 172000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20231109 | 171900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20231109 | 171800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20231109 | 171700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20231109 | 171600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20231109 | 171500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20231109 | 171400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20231109 | 171300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20231109 | 171200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20231109 | 171100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20231109 | 171000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20231109 | 170900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 6767 |
| 93 | 20231109 | 170800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20231109 | 170700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20231109 | 170600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20231109 | 170500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20231109 | 170400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20231109 | 170300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20231109 | 170200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20231109 | 170100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20231109 | 170000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20231109 | 165900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20231109 | 165800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20231109 | 165700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20231109 | 165600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20231109 | 165500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20231109 | 165400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20231109 | 165300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20231109 | 165200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20231109 | 165100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20231109 | 165000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20231109 | 164900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20231109 | 164800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20231109 | 164700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20231109 | 164600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20231109 | 164500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20231109 | 164400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20231109 | 164300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20231109 | 164200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20231109 | 164100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20231109 | 164000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20231109 | 163900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 6767 |
| 123 | 20231109 | 163800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20231109 | 163700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20231109 | 163600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20231109 | 163500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20231109 | 163400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20231109 | 163300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20231109 | 163200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20231109 | 163100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20231109 | 163000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20231109 | 162900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20231109 | 162800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20231109 | 162700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20231109 | 162600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20231109 | 162500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20231109 | 162400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20231109 | 162300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20231109 | 162200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20231109 | 162100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20231109 | 162000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20231109 | 161900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20231109 | 161800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20231109 | 161700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20231109 | 161600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20231109 | 161500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20231109 | 161400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20231109 | 161300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20231109 | 161200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20231109 | 161100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20231109 | 161000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20231109 | 160900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 6767 |
| 153 | 20231109 | 160800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20231109 | 160700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20231109 | 160600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20231109 | 160500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20231109 | 160400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20231109 | 160300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20231109 | 160200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20231109 | 160100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20231109 | 160000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20231109 | 155900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20231109 | 155800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20231109 | 155700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20231109 | 155600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20231109 | 155500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20231109 | 155400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20231109 | 155300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20231109 | 155200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20231109 | 155100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20231109 | 155000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20231109 | 154900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20231109 | 154800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20231109 | 154700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20231109 | 154600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20231109 | 154500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20231109 | 154400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20231109 | 154300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20231109 | 154200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20231109 | 154100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20231109 | 154000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20231109 | 153900 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 6767 |
| 183 | 20231109 | 153800 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20231109 | 153700 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20231109 | 153600 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20231109 | 153500 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20231109 | 153400 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20231109 | 153300 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20231109 | 153200 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20231109 | 153100 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20231109 | 153000 | 1277003540 | 7000 | 7000 | 7000 | 7000 | 6767 |
| 192 | 20231109 | 152900 | 1229634540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20231109 | 152800 | 1229634540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20231109 | 152700 | 1229634540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20231109 | 152600 | 1229634540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20231109 | 152500 | 1229634540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20231109 | 152400 | 1229634540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20231109 | 152300 | 1229634540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20231109 | 152200 | 1229634540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20231109 | 152100 | 1229634540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20231109 | 152000 | 1229634540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20231109 | 151900 | 1229634540 | 7000 | 6990 | 7000 | 6980 | 979 |
| 203 | 20231109 | 151800 | 1222793180 | 6980 | 6990 | 6990 | 6980 | 218 |
| 204 | 20231109 | 151700 | 1221270050 | 6990 | 7000 | 7000 | 6990 | 422 |
| 205 | 20231109 | 151600 | 1218318740 | 6990 | 6990 | 6990 | 6980 | 1578 |
| 206 | 20231109 | 151500 | 1207293190 | 6990 | 6980 | 6990 | 6970 | 1537 |
| 207 | 20231109 | 151400 | 1196564930 | 6970 | 6970 | 6980 | 6970 | 714 |
| 208 | 20231109 | 151300 | 1191583310 | 6980 | 6980 | 6980 | 6980 | 217 |
| 209 | 20231109 | 151200 | 1190068650 | 6970 | 6980 | 6980 | 6960 | 9524 |
| 210 | 20231109 | 151100 | 1123690050 | 6980 | 6990 | 7000 | 6980 | 309 |
| 211 | 20231109 | 151000 | 1121529710 | 6990 | 6990 | 6990 | 6980 | 379 |
| 212 | 20231109 | 150900 | 1118882320 | 6990 | 6990 | 6990 | 6990 | 95 |
| 213 | 20231109 | 150800 | 1118218270 | 6980 | 6990 | 6990 | 6980 | 295 |
| 214 | 20231109 | 150700 | 1116157060 | 6990 | 6990 | 6990 | 6990 | 430 |
| 215 | 20231109 | 150600 | 1113151360 | 6990 | 6990 | 6990 | 6990 | 110 |
| 216 | 20231109 | 150500 | 1112382460 | 6990 | 7000 | 7000 | 6990 | 129 |
| 217 | 20231109 | 150400 | 1111480740 | 6980 | 6990 | 6990 | 6980 | 1103 |
| 218 | 20231109 | 150300 | 1103774010 | 6990 | 6990 | 6990 | 6990 | 142 |
| 219 | 20231109 | 150200 | 1102781430 | 6990 | 6990 | 6990 | 6990 | 73 |
| 220 | 20231109 | 150100 | 1102271160 | 6990 | 6980 | 6990 | 6980 | 1036 |
| 221 | 20231109 | 150000 | 1095034580 | 6990 | 6990 | 7000 | 6990 | 416 |
| 222 | 20231109 | 145900 | 1092124760 | 7000 | 6990 | 7000 | 6990 | 30 |
| 223 | 20231109 | 145800 | 1091914810 | 7000 | 7000 | 7000 | 6990 | 785 |
| 224 | 20231109 | 145700 | 1086426810 | 7000 | 7000 | 7000 | 7000 | 161 |
| 225 | 20231109 | 145600 | 1085299810 | 7000 | 7000 | 7000 | 7000 | 85 |
| 226 | 20231109 | 145500 | 1084704810 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20231109 | 145400 | 1084704810 | 7000 | 7000 | 7000 | 7000 | 212 |
| 228 | 20231109 | 145300 | 1083220810 | 7000 | 6990 | 7000 | 6990 | 287 |
| 229 | 20231109 | 145200 | 1081214670 | 6990 | 7000 | 7000 | 6980 | 580 |
| 230 | 20231109 | 145100 | 1077164680 | 7000 | 7000 | 7000 | 7000 | 143 |
| 231 | 20231109 | 145000 | 1076163680 | 6990 | 6990 | 6990 | 6990 | 802 |
| 232 | 20231109 | 144900 | 1070557700 | 6990 | 6990 | 7000 | 6990 | 996 |
| 233 | 20231109 | 144800 | 1063594030 | 7000 | 7000 | 7000 | 6990 | 498 |
| 234 | 20231109 | 144700 | 1060111020 | 7000 | 6990 | 7000 | 6990 | 73 |
| 235 | 20231109 | 144600 | 1059600050 | 7000 | 7000 | 7000 | 6990 | 231 |
| 236 | 20231109 | 144500 | 1057983240 | 6990 | 7010 | 7010 | 6990 | 5334 |
| 237 | 20231109 | 144400 | 1020695000 | 7010 | 7010 | 7010 | 7010 | 85 |
| 238 | 20231109 | 144300 | 1020099150 | 7000 | 7000 | 7000 | 7000 | 693 |
| 239 | 20231109 | 144200 | 1015248150 | 7000 | 7000 | 7000 | 7000 | 1071 |
| 240 | 20231109 | 144100 | 1007751150 | 7000 | 7000 | 7000 | 6990 | 49 |
| 241 | 20231109 | 144000 | 1007408160 | 6990 | 7000 | 7000 | 6990 | 1229 |
| 242 | 20231109 | 143900 | 998806360 | 7000 | 7000 | 7000 | 7000 | 360 |
| 243 | 20231109 | 143800 | 996286360 | 7000 | 7000 | 7000 | 7000 | 128 |
| 244 | 20231109 | 143700 | 995390360 | 7000 | 7000 | 7000 | 7000 | 281 |
| 245 | 20231109 | 143600 | 993423360 | 7000 | 7000 | 7000 | 7000 | 107 |
| 246 | 20231109 | 143500 | 992674360 | 7000 | 7000 | 7000 | 7000 | 10 |
| 247 | 20231109 | 143400 | 992604360 | 7000 | 7000 | 7000 | 7000 | 212 |
| 248 | 20231109 | 143300 | 991120360 | 7000 | 7000 | 7000 | 7000 | 24 |
| 249 | 20231109 | 143200 | 990952360 | 7000 | 7000 | 7000 | 6990 | 563 |
| 250 | 20231109 | 143100 | 987014860 | 6990 | 6990 | 7000 | 6990 | 39 |
| 251 | 20231109 | 143000 | 986742010 | 7000 | 7000 | 7000 | 7000 | 191 |
| 252 | 20231109 | 142900 | 985405010 | 7000 | 7000 | 7000 | 6990 | 142 |
| 253 | 20231109 | 142800 | 984411020 | 7000 | 6990 | 7000 | 6990 | 124 |
| 254 | 20231109 | 142700 | 983543030 | 7000 | 7000 | 7000 | 7000 | 13 |
| 255 | 20231109 | 142600 | 983452030 | 7000 | 7000 | 7000 | 7000 | 223 |
| 256 | 20231109 | 142500 | 981891030 | 7000 | 7000 | 7000 | 7000 | 162 |
| 257 | 20231109 | 142400 | 980757030 | 7000 | 7000 | 7000 | 6990 | 112 |
| 258 | 20231109 | 142300 | 979973230 | 7000 | 7000 | 7000 | 7000 | 316 |
| 259 | 20231109 | 142200 | 977761230 | 7000 | 7000 | 7000 | 7000 | 110 |
| 260 | 20231109 | 142100 | 976991230 | 6990 | 7000 | 7000 | 6990 | 6 |
| 261 | 20231109 | 142000 | 976949240 | 7000 | 7000 | 7000 | 7000 | 198 |
| 262 | 20231109 | 141900 | 975563240 | 7000 | 6990 | 7000 | 6990 | 231 |
| 263 | 20231109 | 141800 | 973948170 | 7000 | 7000 | 7000 | 7000 | 1223 |
| 264 | 20231109 | 141700 | 965387170 | 7000 | 7000 | 7000 | 7000 | 19 |
| 265 | 20231109 | 141600 | 965254170 | 7000 | 7000 | 7000 | 7000 | 111 |
| 266 | 20231109 | 141500 | 964477170 | 7000 | 7000 | 7000 | 7000 | 153 |
| 267 | 20231109 | 141400 | 963406170 | 7000 | 7000 | 7000 | 7000 | 189 |
| 268 | 20231109 | 141300 | 962083170 | 7000 | 7000 | 7000 | 6990 | 594 |
| 269 | 20231109 | 141200 | 957925250 | 7000 | 7000 | 7000 | 7000 | 436 |
| 270 | 20231109 | 141100 | 954873250 | 7000 | 7000 | 7000 | 7000 | 120 |
| 271 | 20231109 | 141000 | 954033250 | 7000 | 7000 | 7000 | 7000 | 85 |
| 272 | 20231109 | 140900 | 953438250 | 7000 | 7000 | 7000 | 7000 | 487 |
| 273 | 20231109 | 140800 | 950029250 | 7000 | 7000 | 7000 | 7000 | 95 |
| 274 | 20231109 | 140700 | 949364250 | 7000 | 7000 | 7000 | 6990 | 255 |
| 275 | 20231109 | 140600 | 947579270 | 7000 | 7000 | 7000 | 7000 | 218 |
| 276 | 20231109 | 140500 | 946053270 | 6990 | 7000 | 7000 | 6990 | 255 |
| 277 | 20231109 | 140400 | 944270680 | 7000 | 7000 | 7000 | 7000 | 198 |
| 278 | 20231109 | 140300 | 942884680 | 7000 | 6990 | 7000 | 6990 | 202 |
| 279 | 20231109 | 140200 | 941470880 | 6990 | 7000 | 7000 | 6990 | 469 |
| 280 | 20231109 | 140100 | 938191720 | 7000 | 7000 | 7000 | 6990 | 201 |
| 281 | 20231109 | 140000 | 936785220 | 7000 | 7010 | 7010 | 7000 | 223 |
| 282 | 20231109 | 135900 | 935223360 | 7010 | 7010 | 7010 | 7010 | 3 |
| 283 | 20231109 | 135800 | 935202330 | 7000 | 7010 | 7010 | 7000 | 101 |
| 284 | 20231109 | 135700 | 934494420 | 7010 | 7010 | 7010 | 7000 | 278 |
| 285 | 20231109 | 135600 | 932548050 | 7010 | 7010 | 7010 | 7010 | 311 |
| 286 | 20231109 | 135500 | 930367940 | 7010 | 7010 | 7010 | 7010 | 141 |
| 287 | 20231109 | 135400 | 929379530 | 6990 | 7010 | 7010 | 6990 | 250 |
| 288 | 20231109 | 135300 | 927629450 | 7010 | 7010 | 7010 | 7010 | 24 |
| 289 | 20231109 | 135200 | 927461210 | 7010 | 7010 | 7010 | 7010 | 214 |
| 290 | 20231109 | 135100 | 925961070 | 7010 | 7010 | 7010 | 7010 | 24 |
| 291 | 20231109 | 135000 | 925792830 | 7010 | 7010 | 7010 | 7000 | 213 |
| 292 | 20231109 | 134900 | 924299710 | 7000 | 7000 | 7000 | 7000 | 200 |
| 293 | 20231109 | 134800 | 922899710 | 7010 | 7010 | 7010 | 7010 | 84 |
| 294 | 20231109 | 134700 | 922310870 | 7000 | 7000 | 7000 | 7000 | 90 |
| 295 | 20231109 | 134600 | 921680870 | 7000 | 7000 | 7000 | 7000 | 76 |
| 296 | 20231109 | 134500 | 921148870 | 7000 | 7000 | 7000 | 7000 | 254 |
| 297 | 20231109 | 134400 | 919370870 | 7000 | 7000 | 7000 | 7000 | 212 |
| 298 | 20231109 | 134300 | 917886870 | 7000 | 7010 | 7010 | 7000 | 135 |
| 299 | 20231109 | 134200 | 916941630 | 7010 | 7010 | 7010 | 7010 | 71 |
| 300 | 20231109 | 134100 | 916443920 | 7000 | 7010 | 7010 | 7000 | 513 |
| 301 | 20231109 | 134000 | 912851410 | 7010 | 7010 | 7010 | 7010 | 85 |
| 302 | 20231109 | 133900 | 912255560 | 7010 | 7010 | 7010 | 7010 | 154 |
| 303 | 20231109 | 133800 | 911176020 | 7010 | 7010 | 7010 | 7000 | 237 |
| 304 | 20231109 | 133700 | 909514660 | 7010 | 7010 | 7010 | 7010 | 3 |
| 305 | 20231109 | 133600 | 909493630 | 7010 | 7010 | 7010 | 7010 | 198 |
| 306 | 20231109 | 133500 | 908105650 | 7010 | 7010 | 7010 | 7010 | 14 |
| 307 | 20231109 | 133400 | 908007510 | 7010 | 7010 | 7010 | 7010 | 72 |
| 308 | 20231109 | 133300 | 907502790 | 7010 | 7000 | 7010 | 7000 | 222 |
| 309 | 20231109 | 133200 | 905947370 | 7010 | 7010 | 7010 | 7010 | 105 |
| 310 | 20231109 | 133100 | 905211320 | 7010 | 7010 | 7010 | 7010 | 45 |
| 311 | 20231109 | 133000 | 904895870 | 7010 | 7020 | 7020 | 7010 | 236 |
| 312 | 20231109 | 132900 | 903239530 | 7010 | 7010 | 7010 | 7010 | 11 |
| 313 | 20231109 | 132800 | 903162420 | 7010 | 7020 | 7020 | 7010 | 90 |
| 314 | 20231109 | 132700 | 902530670 | 7010 | 7020 | 7020 | 7010 | 781 |
| 315 | 20231109 | 132600 | 897055810 | 7010 | 7020 | 7020 | 7010 | 211 |
| 316 | 20231109 | 132500 | 895574600 | 7020 | 7010 | 7020 | 7010 | 38 |
| 317 | 20231109 | 132400 | 895307850 | 7020 | 7020 | 7020 | 7020 | 209 |
| 318 | 20231109 | 132300 | 893840670 | 7010 | 7010 | 7020 | 7010 | 202 |
| 319 | 20231109 | 132200 | 892423460 | 7020 | 7020 | 7020 | 7020 | 221 |
| 320 | 20231109 | 132100 | 890872040 | 7010 | 7020 | 7020 | 7010 | 178 |
| 321 | 20231109 | 132000 | 889622820 | 7010 | 7010 | 7010 | 7010 | 2974 |
| 322 | 20231109 | 131900 | 868775080 | 7010 | 7010 | 7010 | 7010 | 178 |
| 323 | 20231109 | 131800 | 867527300 | 7010 | 7000 | 7010 | 6990 | 410 |
| 324 | 20231109 | 131700 | 864657680 | 7000 | 7000 | 7000 | 7000 | 12 |
| 325 | 20231109 | 131600 | 864573680 | 7010 | 7000 | 7010 | 7000 | 372 |
| 326 | 20231109 | 131500 | 861966060 | 7000 | 7000 | 7000 | 7000 | 3 |
| 327 | 20231109 | 131400 | 861945060 | 7000 | 7010 | 7010 | 7000 | 360 |
| 328 | 20231109 | 131300 | 859421570 | 7010 | 7000 | 7010 | 7000 | 1132 |
| 329 | 20231109 | 131200 | 851496160 | 7000 | 7000 | 7000 | 7000 | 222 |
| 330 | 20231109 | 131100 | 849942160 | 7000 | 7000 | 7000 | 7000 | 188 |
| 331 | 20231109 | 131000 | 848626160 | 7000 | 7000 | 7000 | 6990 | 299 |
| 332 | 20231109 | 130900 | 846533570 | 7000 | 7000 | 7000 | 7000 | 197 |
| 333 | 20231109 | 130800 | 845154570 | 7000 | 7000 | 7000 | 7000 | 545 |
| 334 | 20231109 | 130700 | 841339570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 335 | 20231109 | 130600 | 841339570 | 7000 | 7000 | 7000 | 7000 | 252 |
| 336 | 20231109 | 130500 | 839575570 | 7000 | 6990 | 7000 | 6990 | 138 |
| 337 | 20231109 | 130400 | 838609680 | 6990 | 6990 | 7000 | 6990 | 182 |
| 338 | 20231109 | 130300 | 837336790 | 7000 | 7000 | 7000 | 7000 | 14 |
| 339 | 20231109 | 130200 | 837238790 | 7000 | 7000 | 7000 | 7000 | 238 |
| 340 | 20231109 | 130100 | 835572790 | 7000 | 6990 | 7000 | 6990 | 682 |
| 341 | 20231109 | 130000 | 830805450 | 6990 | 6990 | 6990 | 6990 | 222 |
| 342 | 20231109 | 125900 | 829253670 | 6990 | 6990 | 6990 | 6990 | 141 |
| 343 | 20231109 | 125800 | 828268080 | 6990 | 6990 | 6990 | 6990 | 76 |
| 344 | 20231109 | 125700 | 827736840 | 6980 | 6980 | 6980 | 6980 | 120 |
| 345 | 20231109 | 125600 | 826899240 | 6990 | 7000 | 7000 | 6980 | 316 |
| 346 | 20231109 | 125500 | 824690690 | 7000 | 7000 | 7000 | 7000 | 0 |
| 347 | 20231109 | 125400 | 824690690 | 7000 | 7000 | 7000 | 6980 | 238 |
| 348 | 20231109 | 125300 | 823024710 | 7000 | 7000 | 7000 | 7000 | 5 |
| 349 | 20231109 | 125200 | 822989710 | 7000 | 7000 | 7000 | 7000 | 71 |
| 350 | 20231109 | 125100 | 822492710 | 7000 | 7000 | 7000 | 7000 | 562 |
| 351 | 20231109 | 125000 | 818558710 | 7000 | 7000 | 7000 | 7000 | 95 |
| 352 | 20231109 | 124900 | 817893710 | 7000 | 7000 | 7000 | 7000 | 14 |
| 353 | 20231109 | 124800 | 817795710 | 7000 | 7000 | 7000 | 7000 | 198 |
| 354 | 20231109 | 124700 | 816409710 | 6980 | 6990 | 6990 | 6980 | 1457 |
| 355 | 20231109 | 124600 | 806239840 | 7000 | 6990 | 7000 | 6990 | 220 |
| 356 | 20231109 | 124500 | 804701900 | 6990 | 6990 | 6990 | 6990 | 178 |
| 357 | 20231109 | 124400 | 803457680 | 7000 | 6990 | 7000 | 6990 | 203 |
| 358 | 20231109 | 124300 | 802037050 | 6990 | 6990 | 6990 | 6990 | 168 |
| 359 | 20231109 | 124200 | 800862730 | 7000 | 7000 | 7000 | 7000 | 198 |
| 360 | 20231109 | 124100 | 799476730 | 7000 | 6990 | 7000 | 6990 | 265 |
| 361 | 20231109 | 124000 | 797624240 | 7000 | 6990 | 7000 | 6990 | 179 |
| 362 | 20231109 | 123900 | 796372080 | 6990 | 7000 | 7000 | 6990 | 43 |
| 363 | 20231109 | 123800 | 796071370 | 6990 | 6990 | 6990 | 6990 | 48 |
| 364 | 20231109 | 123700 | 795735850 | 6990 | 7000 | 7000 | 6980 | 283 |
| 365 | 20231109 | 123600 | 793756280 | 6990 | 7000 | 7000 | 6990 | 386 |
| 366 | 20231109 | 123500 | 791057430 | 7000 | 7000 | 7000 | 7000 | 1 |
| 367 | 20231109 | 123400 | 791050430 | 6990 | 7000 | 7000 | 6990 | 613 |
| 368 | 20231109 | 123300 | 786763460 | 6990 | 6990 | 6990 | 6990 | 0 |
| 369 | 20231109 | 123200 | 786763460 | 6990 | 7000 | 7000 | 6990 | 94 |
| 370 | 20231109 | 123100 | 786105550 | 7000 | 6990 | 7000 | 6990 | 297 |
| 371 | 20231109 | 123000 | 784028250 | 7000 | 7000 | 7000 | 6990 | 192 |
| 372 | 20231109 | 122900 | 782685450 | 7000 | 6990 | 7000 | 6990 | 114 |
| 373 | 20231109 | 122800 | 781888450 | 7000 | 7000 | 7000 | 6990 | 244 |
| 374 | 20231109 | 122700 | 780180530 | 7000 | 7000 | 7000 | 7000 | 24 |
| 375 | 20231109 | 122600 | 780012530 | 7000 | 7010 | 7010 | 7000 | 287 |
| 376 | 20231109 | 122500 | 778001520 | 7010 | 7010 | 7010 | 7010 | 10 |
| 377 | 20231109 | 122400 | 777931420 | 7010 | 7010 | 7010 | 7010 | 256 |
| 378 | 20231109 | 122300 | 776136860 | 7010 | 7010 | 7010 | 7010 | 132 |
| 379 | 20231109 | 122200 | 775211540 | 7010 | 7000 | 7010 | 7000 | 4086 |
| 380 | 20231109 | 122100 | 746579500 | 7000 | 7000 | 7000 | 7000 | 20 |
| 381 | 20231109 | 122000 | 746439500 | 7000 | 7000 | 7000 | 7000 | 198 |
| 382 | 20231109 | 121900 | 745053500 | 7000 | 7000 | 7000 | 6990 | 129 |
| 383 | 20231109 | 121800 | 744151510 | 7000 | 7000 | 7000 | 7000 | 71 |
| 384 | 20231109 | 121700 | 743654510 | 6990 | 6980 | 6990 | 6980 | 214 |
| 385 | 20231109 | 121600 | 742159980 | 6990 | 6990 | 6990 | 6990 | 71 |
| 386 | 20231109 | 121500 | 741663690 | 6980 | 6990 | 6990 | 6980 | 101 |
| 387 | 20231109 | 121400 | 740957720 | 6990 | 6990 | 6990 | 6990 | 200 |
| 388 | 20231109 | 121300 | 739559720 | 6990 | 6990 | 6990 | 6990 | 9 |
| 389 | 20231109 | 121200 | 739496810 | 6980 | 6980 | 6990 | 6980 | 135 |
| 390 | 20231109 | 121100 | 738553660 | 6980 | 6970 | 6980 | 6970 | 469 |
| 391 | 20231109 | 121000 | 735284320 | 6990 | 6990 | 6990 | 6990 | 1248 |
| 392 | 20231109 | 120900 | 726560800 | 6990 | 6990 | 6990 | 6990 | 127 |
| 393 | 20231109 | 120800 | 725673070 | 6990 | 6990 | 6990 | 6990 | 71 |
| 394 | 20231109 | 120700 | 725176780 | 6990 | 6990 | 6990 | 6970 | 4910 |
| 395 | 20231109 | 120600 | 690871030 | 6990 | 7000 | 7000 | 6990 | 1622 |
| 396 | 20231109 | 120500 | 679531030 | 7000 | 7000 | 7000 | 7000 | 14 |
| 397 | 20231109 | 120400 | 679433030 | 7000 | 7000 | 7000 | 7000 | 471 |
| 398 | 20231109 | 120300 | 676136030 | 7000 | 6990 | 7000 | 6990 | 268 |
| 399 | 20231109 | 120200 | 674261290 | 7000 | 7000 | 7000 | 7000 | 280 |
| 400 | 20231109 | 120100 | 672301290 | 7000 | 7000 | 7000 | 7000 | 136 |
| 401 | 20231109 | 120000 | 671349290 | 7000 | 7000 | 7000 | 7000 | 673 |
| 402 | 20231109 | 115900 | 666638290 | 7000 | 7010 | 7010 | 7000 | 638 |
| 403 | 20231109 | 115800 | 662172190 | 7010 | 7010 | 7010 | 7000 | 203 |
| 404 | 20231109 | 115700 | 660749200 | 7010 | 7000 | 7010 | 7000 | 40 |
| 405 | 20231109 | 115600 | 660468810 | 7000 | 7010 | 7010 | 7000 | 170 |
| 406 | 20231109 | 115500 | 659278100 | 7000 | 7010 | 7010 | 7000 | 199 |
| 407 | 20231109 | 115400 | 657883460 | 7010 | 7010 | 7010 | 7010 | 71 |
| 408 | 20231109 | 115300 | 657385750 | 7010 | 7010 | 7010 | 7000 | 20 |
| 409 | 20231109 | 115200 | 657245600 | 7000 | 7010 | 7010 | 7000 | 228 |
| 410 | 20231109 | 115100 | 655647420 | 7010 | 7000 | 7010 | 7000 | 11 |
| 411 | 20231109 | 115000 | 655570320 | 7010 | 7010 | 7010 | 7010 | 86 |
| 412 | 20231109 | 114900 | 654967460 | 7010 | 7000 | 7010 | 7000 | 808 |
| 413 | 20231109 | 114800 | 649310180 | 7000 | 7000 | 7000 | 7000 | 295 |
| 414 | 20231109 | 114700 | 647245180 | 7000 | 7000 | 7000 | 7000 | 85 |
| 415 | 20231109 | 114600 | 646650180 | 7000 | 7000 | 7010 | 6990 | 428 |
| 416 | 20231109 | 114500 | 643652950 | 7000 | 7000 | 7000 | 7000 | 85 |
| 417 | 20231109 | 114400 | 643057950 | 7000 | 7000 | 7000 | 7000 | 197 |
| 418 | 20231109 | 114300 | 641678950 | 7000 | 6990 | 7000 | 6990 | 89 |
| 419 | 20231109 | 114200 | 641056010 | 6990 | 6990 | 6990 | 6990 | 32 |
| 420 | 20231109 | 114100 | 640832330 | 7000 | 7000 | 7000 | 6990 | 308 |
| 421 | 20231109 | 114000 | 638676430 | 6990 | 7000 | 7000 | 6990 | 151 |
| 422 | 20231109 | 113900 | 637620540 | 7000 | 7000 | 7000 | 7000 | 72 |
| 423 | 20231109 | 113800 | 637116540 | 7000 | 7000 | 7000 | 7000 | 141 |
| 424 | 20231109 | 113700 | 636129540 | 7000 | 7000 | 7010 | 7000 | 515 |
| 425 | 20231109 | 113600 | 632524510 | 7000 | 7000 | 7000 | 7000 | 778 |
| 426 | 20231109 | 113500 | 627078510 | 7000 | 7000 | 7000 | 6990 | 1244 |
| 427 | 20231109 | 113400 | 618380510 | 7000 | 7000 | 7000 | 7000 | 165 |
| 428 | 20231109 | 113300 | 617225510 | 7000 | 7000 | 7000 | 7000 | 728 |
| 429 | 20231109 | 113200 | 612129510 | 7000 | 7000 | 7000 | 7000 | 357 |
| 430 | 20231109 | 113100 | 609630510 | 7000 | 6990 | 7000 | 6990 | 224 |
| 431 | 20231109 | 113000 | 608062600 | 7000 | 7000 | 7000 | 6990 | 160 |
| 432 | 20231109 | 112900 | 606942620 | 7000 | 7000 | 7000 | 6990 | 132 |
| 433 | 20231109 | 112800 | 606018860 | 7000 | 7000 | 7000 | 7000 | 390 |
| 434 | 20231109 | 112700 | 603288860 | 7000 | 7000 | 7000 | 7000 | 202 |
| 435 | 20231109 | 112600 | 601874860 | 7000 | 7000 | 7000 | 7000 | 14 |
| 436 | 20231109 | 112500 | 601776860 | 7000 | 7000 | 7000 | 6990 | 741 |
| 437 | 20231109 | 112400 | 596589890 | 7000 | 7000 | 7000 | 7000 | 127 |
| 438 | 20231109 | 112300 | 595700890 | 7000 | 7000 | 7000 | 6990 | 598 |
| 439 | 20231109 | 112200 | 591519820 | 7000 | 7000 | 7000 | 7000 | 129 |
| 440 | 20231109 | 112100 | 590616820 | 7000 | 7010 | 7010 | 7000 | 907 |
| 441 | 20231109 | 112000 | 584264910 | 7010 | 7000 | 7010 | 7000 | 78 |
| 442 | 20231109 | 111900 | 583718230 | 7010 | 7010 | 7010 | 7000 | 720 |
| 443 | 20231109 | 111800 | 578677290 | 7010 | 7000 | 7010 | 7000 | 211 |
| 444 | 20231109 | 111700 | 577198880 | 7000 | 7000 | 7000 | 7000 | 109 |
| 445 | 20231109 | 111600 | 576435880 | 7000 | 7000 | 7000 | 7000 | 265 |
| 446 | 20231109 | 111500 | 574580880 | 7000 | 7000 | 7000 | 6990 | 225 |
| 447 | 20231109 | 111400 | 573007350 | 7000 | 7000 | 7000 | 7000 | 274 |
| 448 | 20231109 | 111300 | 571089350 | 7000 | 7000 | 7000 | 7000 | 331 |
| 449 | 20231109 | 111200 | 568772350 | 7000 | 6990 | 7000 | 6990 | 535 |
| 450 | 20231109 | 111100 | 565027450 | 7000 | 7000 | 7000 | 7000 | 86 |
| 451 | 20231109 | 111000 | 564425450 | 7000 | 7000 | 7000 | 7000 | 284 |
| 452 | 20231109 | 110900 | 562437450 | 7000 | 7000 | 7000 | 7000 | 85 |
| 453 | 20231109 | 110800 | 561842450 | 7000 | 7000 | 7000 | 7000 | 1291 |
| 454 | 20231109 | 110700 | 552805450 | 7010 | 7000 | 7010 | 7000 | 983 |
| 455 | 20231109 | 110600 | 545921060 | 7000 | 6990 | 7000 | 6990 | 174 |
| 456 | 20231109 | 110500 | 544703690 | 6990 | 7000 | 7000 | 6980 | 389 |
| 457 | 20231109 | 110400 | 541986820 | 6990 | 6980 | 6990 | 6980 | 623 |
| 458 | 20231109 | 110300 | 537633250 | 6990 | 6990 | 6990 | 6990 | 71 |
| 459 | 20231109 | 110200 | 537136960 | 7000 | 6970 | 7000 | 6970 | 11838 |
| 460 | 20231109 | 110100 | 454288010 | 6990 | 6990 | 6990 | 6990 | 85 |
| 461 | 20231109 | 110000 | 453693860 | 6980 | 6980 | 6980 | 6980 | 78 |
| 462 | 20231109 | 105900 | 453149420 | 6980 | 6970 | 6980 | 6970 | 91 |
| 463 | 20231109 | 105800 | 452514300 | 6970 | 6970 | 6980 | 6970 | 1501 |
| 464 | 20231109 | 105700 | 442052310 | 6980 | 6980 | 6980 | 6980 | 320 |
| 465 | 20231109 | 105600 | 439818710 | 6980 | 6980 | 6980 | 6980 | 18 |
| 466 | 20231109 | 105500 | 439693070 | 6980 | 6980 | 6980 | 6970 | 74 |
| 467 | 20231109 | 105400 | 439176560 | 6980 | 7000 | 7000 | 6980 | 2090 |
| 468 | 20231109 | 105300 | 424567110 | 7010 | 7010 | 7010 | 7010 | 245 |
| 469 | 20231109 | 105200 | 422849660 | 7010 | 7000 | 7010 | 7000 | 125 |
| 470 | 20231109 | 105100 | 421974650 | 7000 | 7000 | 7000 | 7000 | 101 |
| 471 | 20231109 | 105000 | 421267650 | 7000 | 7000 | 7000 | 7000 | 171 |
| 472 | 20231109 | 104900 | 420070650 | 7000 | 7010 | 7010 | 7000 | 707 |
| 473 | 20231109 | 104800 | 415121010 | 7010 | 7000 | 7010 | 7000 | 292 |
| 474 | 20231109 | 104700 | 413074430 | 7010 | 6990 | 7010 | 6990 | 1780 |
| 475 | 20231109 | 104600 | 400616570 | 7000 | 7000 | 7000 | 6990 | 262 |
| 476 | 20231109 | 104500 | 398782800 | 7000 | 6990 | 7000 | 6990 | 72 |
| 477 | 20231109 | 104400 | 398278810 | 6990 | 6990 | 7000 | 6990 | 169 |
| 478 | 20231109 | 104300 | 397097340 | 6990 | 7000 | 7000 | 6990 | 615 |
| 479 | 20231109 | 104200 | 392792570 | 7000 | 6980 | 7010 | 6980 | 7294 |
| 480 | 20231109 | 104100 | 341783930 | 6990 | 6990 | 6990 | 6990 | 521 |
| 481 | 20231109 | 104000 | 338142140 | 6990 | 6980 | 6990 | 6980 | 914 |
| 482 | 20231109 | 103900 | 331762100 | 6980 | 6980 | 6990 | 6970 | 153 |
| 483 | 20231109 | 103800 | 330694150 | 6980 | 6980 | 6990 | 6980 | 2812 |
| 484 | 20231109 | 103700 | 311066100 | 6980 | 6980 | 6980 | 6980 | 1520 |
| 485 | 20231109 | 103600 | 300456500 | 6980 | 6970 | 6980 | 6970 | 702 |
| 486 | 20231109 | 103500 | 295558690 | 6980 | 6980 | 6980 | 6970 | 572 |
| 487 | 20231109 | 103400 | 291571130 | 6980 | 6980 | 6980 | 6970 | 151 |
| 488 | 20231109 | 103300 | 290517160 | 6970 | 6960 | 6970 | 6960 | 1566 |
| 489 | 20231109 | 103200 | 279602190 | 6970 | 6970 | 6970 | 6970 | 23 |
| 490 | 20231109 | 103100 | 279441880 | 6960 | 6970 | 6970 | 6960 | 438 |
| 491 | 20231109 | 103000 | 276389110 | 6980 | 6960 | 6980 | 6960 | 8467 |
| 492 | 20231109 | 102900 | 217425430 | 6960 | 6960 | 6960 | 6960 | 84 |
| 493 | 20231109 | 102800 | 216840790 | 6950 | 6950 | 6950 | 6950 | 250 |
| 494 | 20231109 | 102700 | 215103290 | 6950 | 6940 | 6960 | 6940 | 215 |
| 495 | 20231109 | 102600 | 213608790 | 6950 | 6950 | 6950 | 6950 | 311 |
| 496 | 20231109 | 102500 | 211447340 | 6960 | 6960 | 6960 | 6960 | 85 |
| 497 | 20231109 | 102400 | 210855740 | 6960 | 6950 | 6960 | 6950 | 25 |
| 498 | 20231109 | 102300 | 210681750 | 6960 | 6960 | 6960 | 6960 | 251 |
| 499 | 20231109 | 102200 | 208934790 | 6960 | 6950 | 6960 | 6950 | 21 |
| 500 | 20231109 | 102100 | 208788710 | 6960 | 6950 | 6960 | 6950 | 2071 |
| 501 | 20231109 | 102000 | 194395020 | 6950 | 6950 | 6950 | 6950 | 24 |
| 502 | 20231109 | 101900 | 194228220 | 6930 | 6940 | 6940 | 6930 | 720 |
| 503 | 20231109 | 101800 | 189236880 | 6940 | 6940 | 6940 | 6940 | 164 |
| 504 | 20231109 | 101700 | 188098720 | 6950 | 6950 | 6950 | 6950 | 87 |
| 505 | 20231109 | 101600 | 187494070 | 6950 | 6940 | 6950 | 6940 | 45 |
| 506 | 20231109 | 101500 | 187181520 | 6950 | 6940 | 6950 | 6940 | 187 |
| 507 | 20231109 | 101400 | 185883720 | 6950 | 6940 | 6950 | 6940 | 148 |
| 508 | 20231109 | 101300 | 184855910 | 6940 | 6940 | 6940 | 6940 | 22 |
| 509 | 20231109 | 101200 | 184703230 | 6950 | 6950 | 6950 | 6950 | 24 |
| 510 | 20231109 | 101100 | 184536430 | 6940 | 6940 | 6940 | 6940 | 23 |
| 511 | 20231109 | 101000 | 184376810 | 6940 | 6940 | 6940 | 6940 | 320 |
| 512 | 20231109 | 100900 | 182156010 | 6940 | 6930 | 6940 | 6930 | 132 |
| 513 | 20231109 | 100800 | 181241010 | 6940 | 6940 | 6940 | 6940 | 614 |
| 514 | 20231109 | 100700 | 176979850 | 6940 | 6940 | 6940 | 6940 | 0 |
| 515 | 20231109 | 100600 | 176979850 | 6940 | 6950 | 6950 | 6940 | 11 |
| 516 | 20231109 | 100500 | 176903430 | 6930 | 6950 | 6950 | 6930 | 86 |
| 517 | 20231109 | 100400 | 176307250 | 6950 | 6950 | 6950 | 6950 | 9 |
| 518 | 20231109 | 100300 | 176244700 | 6950 | 6950 | 6950 | 6950 | 3 |
| 519 | 20231109 | 100200 | 176223850 | 6950 | 6930 | 6950 | 6930 | 929 |
| 520 | 20231109 | 100100 | 169775840 | 6920 | 6930 | 6940 | 6920 | 1238 |
| 521 | 20231109 | 100000 | 161194370 | 6930 | 6930 | 6930 | 6930 | 587 |
| 522 | 20231109 | 095900 | 157126460 | 6940 | 6940 | 6940 | 6940 | 3 |
| 523 | 20231109 | 095800 | 157105640 | 6940 | 6950 | 6950 | 6940 | 462 |
| 524 | 20231109 | 095700 | 153897740 | 6960 | 6950 | 6960 | 6950 | 118 |
| 525 | 20231109 | 095600 | 153077260 | 6950 | 6950 | 6950 | 6950 | 1 |
| 526 | 20231109 | 095500 | 153070310 | 6960 | 6950 | 6960 | 6950 | 314 |
| 527 | 20231109 | 095400 | 150886970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 528 | 20231109 | 095300 | 150886970 | 6950 | 6960 | 6960 | 6950 | 123 |
| 529 | 20231109 | 095200 | 150031700 | 6960 | 6970 | 6970 | 6960 | 63 |
| 530 | 20231109 | 095100 | 149593120 | 6970 | 6960 | 6970 | 6960 | 826 |
| 531 | 20231109 | 095000 | 143844150 | 6970 | 6960 | 6970 | 6960 | 1468 |
| 532 | 20231109 | 094900 | 133623090 | 6960 | 6950 | 6960 | 6950 | 318 |
| 533 | 20231109 | 094800 | 131412660 | 6940 | 6930 | 6940 | 6930 | 7510 |
| 534 | 20231109 | 094700 | 79363720 | 6930 | 6920 | 6930 | 6920 | 246 |
| 535 | 20231109 | 094600 | 77660810 | 6930 | 6930 | 6930 | 6920 | 1611 |
| 536 | 20231109 | 094500 | 66504180 | 6940 | 6940 | 6940 | 6940 | 78 |
| 537 | 20231109 | 094400 | 65962860 | 6930 | 6930 | 6930 | 6930 | 0 |
| 538 | 20231109 | 094300 | 65962860 | 6930 | 6930 | 6930 | 6930 | 19 |
| 539 | 20231109 | 094200 | 65831190 | 6930 | 6930 | 6930 | 6930 | 73 |
| 540 | 20231109 | 094100 | 65325300 | 6940 | 6940 | 6940 | 6940 | 0 |
| 541 | 20231109 | 094000 | 65325300 | 6940 | 6940 | 6940 | 6940 | 304 |
| 542 | 20231109 | 093900 | 63215540 | 6940 | 6940 | 6940 | 6940 | 57 |
| 543 | 20231109 | 093800 | 62819960 | 6940 | 6940 | 6940 | 6940 | 13 |
| 544 | 20231109 | 093700 | 62729740 | 6950 | 6940 | 6950 | 6940 | 104 |
| 545 | 20231109 | 093600 | 62007740 | 6950 | 6940 | 6950 | 6930 | 1203 |
| 546 | 20231109 | 093500 | 53667470 | 6940 | 6950 | 6950 | 6940 | 16 |
| 547 | 20231109 | 093400 | 53556410 | 6940 | 6960 | 6960 | 6940 | 90 |
| 548 | 20231109 | 093300 | 52930040 | 6960 | 6960 | 6960 | 6960 | 40 |
| 549 | 20231109 | 093200 | 52651640 | 6960 | 6950 | 6960 | 6950 | 340 |
| 550 | 20231109 | 093100 | 50288340 | 6950 | 6940 | 6950 | 6940 | 133 |
| 551 | 20231109 | 093000 | 49364100 | 6930 | 6930 | 6930 | 6930 | 56 |
| 552 | 20231109 | 092900 | 48976020 | 6930 | 6950 | 6950 | 6930 | 203 |
| 553 | 20231109 | 092800 | 47566400 | 6940 | 6940 | 6940 | 6940 | 85 |
| 554 | 20231109 | 092700 | 46976500 | 6940 | 6930 | 6940 | 6930 | 19 |
| 555 | 20231109 | 092600 | 46844680 | 6930 | 6940 | 6940 | 6930 | 120 |
| 556 | 20231109 | 092500 | 46012370 | 6940 | 6940 | 6940 | 6930 | 542 |
| 557 | 20231109 | 092400 | 42252530 | 6940 | 6940 | 6940 | 6940 | 31 |
| 558 | 20231109 | 092300 | 42037390 | 6940 | 6940 | 6940 | 6940 | 43 |
| 559 | 20231109 | 092200 | 41738970 | 6940 | 6930 | 6940 | 6920 | 575 |
| 560 | 20231109 | 092100 | 37754510 | 6930 | 6910 | 6930 | 6910 | 26 |
| 561 | 20231109 | 092000 | 37574780 | 6920 | 6920 | 6920 | 6910 | 301 |
| 562 | 20231109 | 091900 | 35492260 | 6910 | 6920 | 6920 | 6910 | 12 |
| 563 | 20231109 | 091800 | 35409320 | 6920 | 6920 | 6930 | 6920 | 212 |
| 564 | 20231109 | 091700 | 33942260 | 6920 | 6920 | 6920 | 6910 | 428 |
| 565 | 20231109 | 091600 | 30980600 | 6920 | 6920 | 6920 | 6920 | 138 |
| 566 | 20231109 | 091500 | 30025640 | 6930 | 6920 | 6930 | 6920 | 510 |
| 567 | 20231109 | 091400 | 26496310 | 6920 | 6920 | 6920 | 6920 | 21 |
| 568 | 20231109 | 091300 | 26350990 | 6920 | 6940 | 6940 | 6920 | 295 |
| 569 | 20231109 | 091200 | 24309270 | 6940 | 6930 | 6940 | 6920 | 245 |
| 570 | 20231109 | 091100 | 22611720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 571 | 20231109 | 091000 | 22611720 | 6930 | 6920 | 6930 | 6910 | 34 |
| 572 | 20231109 | 090900 | 22376730 | 6910 | 6910 | 6920 | 6910 | 443 |
| 573 | 20231109 | 090800 | 19312900 | 6910 | 6910 | 6920 | 6900 | 171 |
| 574 | 20231109 | 090700 | 18131330 | 6900 | 6910 | 6910 | 6900 | 379 |
| 575 | 20231109 | 090600 | 15512940 | 6910 | 6920 | 6920 | 6910 | 98 |
| 576 | 20231109 | 090500 | 14835060 | 6920 | 6920 | 6920 | 6920 | 67 |
| 577 | 20231109 | 090400 | 14371420 | 6920 | 6920 | 6920 | 6920 | 153 |
| 578 | 20231109 | 090300 | 13312660 | 6940 | 6930 | 6940 | 6930 | 21 |
| 579 | 20231109 | 090200 | 13167120 | 6930 | 6940 | 6940 | 6930 | 510 |
| 580 | 20231109 | 090100 | 9627920 | 6950 | 6940 | 6950 | 6940 | 451 |
| 581 | 20231109 | 090000 | 6494280 | 6940 | 6960 | 6960 | 6940 | 934 |