29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 2073 |
| 3 | 20231107 | 185300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20231107 | 185200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20231107 | 185100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20231107 | 185000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20231107 | 184900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20231107 | 184800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20231107 | 184700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20231107 | 184600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20231107 | 184500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20231107 | 184400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20231107 | 184300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20231107 | 184200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20231107 | 184100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20231107 | 184000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20231107 | 183900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20231107 | 183800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20231107 | 183700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20231107 | 183600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20231107 | 183500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20231107 | 183400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20231107 | 183300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20231107 | 183200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20231107 | 183100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20231107 | 183000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20231107 | 182900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20231107 | 182800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20231107 | 182700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20231107 | 182600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20231107 | 182500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20231107 | 182400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 2073 |
| 33 | 20231107 | 182300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20231107 | 182200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20231107 | 182100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20231107 | 182000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20231107 | 181900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20231107 | 181800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20231107 | 181700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20231107 | 181600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20231107 | 181500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20231107 | 181400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20231107 | 181300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20231107 | 181200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20231107 | 181100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20231107 | 181000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20231107 | 180900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20231107 | 180800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20231107 | 180700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20231107 | 180600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20231107 | 180500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20231107 | 180400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20231107 | 180300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20231107 | 180200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20231107 | 180100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20231107 | 180000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20231107 | 175900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20231107 | 175800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20231107 | 175700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20231107 | 175600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20231107 | 175500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20231107 | 175400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 2073 |
| 63 | 20231107 | 175300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20231107 | 175200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20231107 | 175100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20231107 | 175000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20231107 | 174900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20231107 | 174800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20231107 | 174700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20231107 | 174600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20231107 | 174500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20231107 | 174400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20231107 | 174300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20231107 | 174200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20231107 | 174100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20231107 | 174000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20231107 | 173900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20231107 | 173800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20231107 | 173700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20231107 | 173600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20231107 | 173500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20231107 | 173400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20231107 | 173300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20231107 | 173200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20231107 | 173100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20231107 | 173000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20231107 | 172900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20231107 | 172800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20231107 | 172700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20231107 | 172600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20231107 | 172500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20231107 | 172400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 2073 |
| 93 | 20231107 | 172300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20231107 | 172200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20231107 | 172100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20231107 | 172000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20231107 | 171900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20231107 | 171800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20231107 | 171700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20231107 | 171600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20231107 | 171500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20231107 | 171400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20231107 | 171300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20231107 | 171200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20231107 | 171100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20231107 | 171000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20231107 | 170900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20231107 | 170800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20231107 | 170700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20231107 | 170600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20231107 | 170500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20231107 | 170400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20231107 | 170300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20231107 | 170200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20231107 | 170100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20231107 | 170000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20231107 | 165900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20231107 | 165800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20231107 | 165700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20231107 | 165600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20231107 | 165500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20231107 | 165400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 2073 |
| 123 | 20231107 | 165300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20231107 | 165200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20231107 | 165100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20231107 | 165000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20231107 | 164900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20231107 | 164800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20231107 | 164700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20231107 | 164600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20231107 | 164500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20231107 | 164400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20231107 | 164300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20231107 | 164200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20231107 | 164100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20231107 | 164000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20231107 | 163900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20231107 | 163800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20231107 | 163700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20231107 | 163600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20231107 | 163500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20231107 | 163400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20231107 | 163300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20231107 | 163200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20231107 | 163100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20231107 | 163000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20231107 | 162900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20231107 | 162800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20231107 | 162700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20231107 | 162600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20231107 | 162500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20231107 | 162400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 2073 |
| 153 | 20231107 | 162300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20231107 | 162200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20231107 | 162100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20231107 | 162000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20231107 | 161900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20231107 | 161800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20231107 | 161700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20231107 | 161600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20231107 | 161500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20231107 | 161400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20231107 | 161300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20231107 | 161200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20231107 | 161100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20231107 | 161000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20231107 | 160900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20231107 | 160800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20231107 | 160700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20231107 | 160600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20231107 | 160500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20231107 | 160400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20231107 | 160300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20231107 | 160200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20231107 | 160100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20231107 | 160000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20231107 | 155900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20231107 | 155800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20231107 | 155700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20231107 | 155600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20231107 | 155500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20231107 | 155400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 2073 |
| 183 | 20231107 | 155300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20231107 | 155200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20231107 | 155100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20231107 | 155000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20231107 | 154900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20231107 | 154800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20231107 | 154700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20231107 | 154600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20231107 | 154500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20231107 | 154400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20231107 | 154300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20231107 | 154200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20231107 | 154100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20231107 | 154000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20231107 | 153900 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20231107 | 153800 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20231107 | 153700 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20231107 | 153600 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20231107 | 153500 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20231107 | 153400 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20231107 | 153300 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20231107 | 153200 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20231107 | 153100 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20231107 | 153000 | 5351060250 | 6530 | 6530 | 6530 | 6530 | 2073 |
| 207 | 20231107 | 152900 | 5337523560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20231107 | 152800 | 5337523560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20231107 | 152700 | 5337523560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20231107 | 152600 | 5337523560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20231107 | 152500 | 5337523560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20231107 | 152400 | 5337523560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 213 | 20231107 | 152300 | 5337523560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20231107 | 152200 | 5337523560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20231107 | 152100 | 5337523560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20231107 | 152000 | 5337523560 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20231107 | 151900 | 5337523560 | 6550 | 6520 | 6550 | 6520 | 634 |
| 218 | 20231107 | 151800 | 5333387370 | 6520 | 6520 | 6520 | 6510 | 1099 |
| 219 | 20231107 | 151700 | 5326227500 | 6510 | 6510 | 6520 | 6510 | 96 |
| 220 | 20231107 | 151600 | 5325602530 | 6510 | 6510 | 6530 | 6510 | 1442 |
| 221 | 20231107 | 151500 | 5316214140 | 6530 | 6510 | 6530 | 6510 | 691 |
| 222 | 20231107 | 151400 | 5311715690 | 6510 | 6520 | 6530 | 6510 | 1339 |
| 223 | 20231107 | 151300 | 5302995640 | 6530 | 6520 | 6530 | 6520 | 12 |
| 224 | 20231107 | 151200 | 5302917300 | 6520 | 6540 | 6540 | 6520 | 511 |
| 225 | 20231107 | 151100 | 5299576420 | 6530 | 6520 | 6550 | 6520 | 606 |
| 226 | 20231107 | 151000 | 5295621500 | 6530 | 6530 | 6530 | 6530 | 12 |
| 227 | 20231107 | 150900 | 5295543140 | 6530 | 6530 | 6530 | 6530 | 15 |
| 228 | 20231107 | 150800 | 5295445190 | 6530 | 6530 | 6530 | 6530 | 220 |
| 229 | 20231107 | 150700 | 5294008590 | 6530 | 6530 | 6530 | 6530 | 0 |
| 230 | 20231107 | 150600 | 5294008590 | 6530 | 6520 | 6530 | 6520 | 354 |
| 231 | 20231107 | 150500 | 5291700490 | 6530 | 6530 | 6530 | 6520 | 93 |
| 232 | 20231107 | 150400 | 5291094010 | 6530 | 6530 | 6530 | 6530 | 1 |
| 233 | 20231107 | 150300 | 5291087480 | 6520 | 6540 | 6540 | 6510 | 561 |
| 234 | 20231107 | 150200 | 5287435240 | 6530 | 6520 | 6530 | 6520 | 1604 |
| 235 | 20231107 | 150100 | 5276964370 | 6520 | 6520 | 6520 | 6510 | 3 |
| 236 | 20231107 | 150000 | 5276944820 | 6510 | 6480 | 6510 | 6480 | 2430 |
| 237 | 20231107 | 145900 | 5261152180 | 6490 | 6490 | 6490 | 6490 | 55 |
| 238 | 20231107 | 145800 | 5260795230 | 6490 | 6490 | 6490 | 6490 | 0 |
| 239 | 20231107 | 145700 | 5260795230 | 6490 | 6490 | 6490 | 6490 | 23 |
| 240 | 20231107 | 145600 | 5260645960 | 6490 | 6450 | 6490 | 6450 | 13173 |
| 241 | 20231107 | 145500 | 5175426510 | 6460 | 6470 | 6480 | 6460 | 1752 |
| 242 | 20231107 | 145400 | 5164101640 | 6470 | 6460 | 6480 | 6460 | 909 |
| 243 | 20231107 | 145300 | 5158229380 | 6480 | 6480 | 6480 | 6460 | 690 |
| 244 | 20231107 | 145200 | 5153765050 | 6470 | 6470 | 6480 | 6470 | 198 |
| 245 | 20231107 | 145100 | 5152483870 | 6490 | 6480 | 6490 | 6470 | 2753 |
| 246 | 20231107 | 145000 | 5134664400 | 6500 | 6500 | 6500 | 6500 | 0 |
| 247 | 20231107 | 144900 | 5134664400 | 6500 | 6480 | 6500 | 6470 | 1556 |
| 248 | 20231107 | 144800 | 5124580240 | 6490 | 6480 | 6500 | 6460 | 750 |
| 249 | 20231107 | 144700 | 5119727350 | 6500 | 6480 | 6500 | 6480 | 80 |
| 250 | 20231107 | 144600 | 5119207400 | 6490 | 6490 | 6500 | 6460 | 3942 |
| 251 | 20231107 | 144500 | 5093717670 | 6500 | 6500 | 6500 | 6490 | 177 |
| 252 | 20231107 | 144400 | 5092568900 | 6500 | 6510 | 6510 | 6460 | 6414 |
| 253 | 20231107 | 144300 | 5051081680 | 6510 | 6510 | 6510 | 6510 | 15 |
| 254 | 20231107 | 144200 | 5050984030 | 6510 | 6510 | 6510 | 6490 | 375 |
| 255 | 20231107 | 144100 | 5048548240 | 6510 | 6510 | 6510 | 6490 | 152 |
| 256 | 20231107 | 144000 | 5047560650 | 6530 | 6530 | 6530 | 6530 | 3 |
| 257 | 20231107 | 143900 | 5047541060 | 6530 | 6500 | 6530 | 6500 | 176 |
| 258 | 20231107 | 143800 | 5046397010 | 6500 | 6500 | 6500 | 6500 | 487 |
| 259 | 20231107 | 143700 | 5043231510 | 6530 | 6520 | 6530 | 6520 | 5 |
| 260 | 20231107 | 143600 | 5043198870 | 6530 | 6500 | 6540 | 6480 | 3649 |
| 261 | 20231107 | 143500 | 5019530340 | 6510 | 6520 | 6520 | 6510 | 1476 |
| 262 | 20231107 | 143400 | 5009919920 | 6520 | 6520 | 6520 | 6520 | 168 |
| 263 | 20231107 | 143300 | 5008824560 | 6520 | 6520 | 6520 | 6520 | 1021 |
| 264 | 20231107 | 143200 | 5002167640 | 6520 | 6510 | 6520 | 6510 | 445 |
| 265 | 20231107 | 143100 | 4999267070 | 6520 | 6510 | 6520 | 6500 | 871 |
| 266 | 20231107 | 143000 | 4993603850 | 6520 | 6500 | 6520 | 6500 | 329 |
| 267 | 20231107 | 142900 | 4991462780 | 6510 | 6540 | 6540 | 6510 | 2845 |
| 268 | 20231107 | 142800 | 4972929620 | 6540 | 6530 | 6540 | 6530 | 80 |
| 269 | 20231107 | 142700 | 4972407140 | 6520 | 6530 | 6530 | 6520 | 135 |
| 270 | 20231107 | 142600 | 4971525600 | 6530 | 6520 | 6540 | 6520 | 603 |
| 271 | 20231107 | 142500 | 4967588010 | 6540 | 6540 | 6540 | 6520 | 27 |
| 272 | 20231107 | 142400 | 4967411650 | 6540 | 6540 | 6540 | 6530 | 935 |
| 273 | 20231107 | 142300 | 4961305040 | 6530 | 6540 | 6540 | 6530 | 205 |
| 274 | 20231107 | 142200 | 4959966190 | 6530 | 6530 | 6530 | 6530 | 100 |
| 275 | 20231107 | 142100 | 4959313190 | 6530 | 6540 | 6540 | 6530 | 157 |
| 276 | 20231107 | 142000 | 4958287930 | 6540 | 6540 | 6540 | 6530 | 310 |
| 277 | 20231107 | 141900 | 4956263430 | 6540 | 6530 | 6540 | 6530 | 55 |
| 278 | 20231107 | 141800 | 4955904270 | 6530 | 6530 | 6530 | 6530 | 1 |
| 279 | 20231107 | 141700 | 4955897740 | 6520 | 6530 | 6550 | 6520 | 329 |
| 280 | 20231107 | 141600 | 4953745680 | 6520 | 6530 | 6530 | 6520 | 159 |
| 281 | 20231107 | 141500 | 4952708580 | 6540 | 6540 | 6540 | 6540 | 0 |
| 282 | 20231107 | 141400 | 4952708580 | 6540 | 6550 | 6550 | 6540 | 102 |
| 283 | 20231107 | 141300 | 4952041490 | 6530 | 6530 | 6530 | 6530 | 65 |
| 284 | 20231107 | 141200 | 4951617040 | 6550 | 6550 | 6550 | 6550 | 3 |
| 285 | 20231107 | 141100 | 4951597390 | 6550 | 6540 | 6550 | 6540 | 600 |
| 286 | 20231107 | 141000 | 4947670410 | 6500 | 6500 | 6500 | 6500 | 200 |
| 287 | 20231107 | 140900 | 4946370410 | 6500 | 6510 | 6510 | 6500 | 338 |
| 288 | 20231107 | 140800 | 4944171040 | 6510 | 6520 | 6520 | 6490 | 3128 |
| 289 | 20231107 | 140700 | 4923830520 | 6530 | 6530 | 6540 | 6530 | 101 |
| 290 | 20231107 | 140600 | 4923170980 | 6530 | 6530 | 6530 | 6530 | 1 |
| 291 | 20231107 | 140500 | 4923164450 | 6530 | 6520 | 6530 | 6520 | 147 |
| 292 | 20231107 | 140400 | 4922205980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 293 | 20231107 | 140300 | 4922205980 | 6540 | 6540 | 6540 | 6520 | 1335 |
| 294 | 20231107 | 140200 | 4913501280 | 6520 | 6530 | 6540 | 6520 | 772 |
| 295 | 20231107 | 140100 | 4908463230 | 6550 | 6540 | 6550 | 6540 | 53 |
| 296 | 20231107 | 140000 | 4908116600 | 6530 | 6550 | 6550 | 6530 | 364 |
| 297 | 20231107 | 135900 | 4905737800 | 6550 | 6550 | 6550 | 6540 | 123 |
| 298 | 20231107 | 135800 | 4904933350 | 6540 | 6540 | 6540 | 6540 | 1 |
| 299 | 20231107 | 135700 | 4904926810 | 6530 | 6530 | 6530 | 6530 | 0 |
| 300 | 20231107 | 135600 | 4904926810 | 6530 | 6530 | 6530 | 6530 | 155 |
| 301 | 20231107 | 135500 | 4903914660 | 6530 | 6530 | 6530 | 6530 | 2 |
| 302 | 20231107 | 135400 | 4903901600 | 6540 | 6530 | 6540 | 6530 | 2 |
| 303 | 20231107 | 135300 | 4903888530 | 6550 | 6530 | 6550 | 6530 | 167 |
| 304 | 20231107 | 135200 | 4902797990 | 6530 | 6530 | 6530 | 6530 | 150 |
| 305 | 20231107 | 135100 | 4901818490 | 6530 | 6530 | 6530 | 6530 | 46 |
| 306 | 20231107 | 135000 | 4901518110 | 6530 | 6530 | 6530 | 6530 | 99 |
| 307 | 20231107 | 134900 | 4900871640 | 6550 | 6550 | 6550 | 6530 | 410 |
| 308 | 20231107 | 134800 | 4898194250 | 6560 | 6530 | 6560 | 6530 | 352 |
| 309 | 20231107 | 134700 | 4895890560 | 6560 | 6550 | 6560 | 6530 | 831 |
| 310 | 20231107 | 134600 | 4890464050 | 6530 | 6530 | 6530 | 6530 | 0 |
| 311 | 20231107 | 134500 | 4890464050 | 6530 | 6550 | 6550 | 6530 | 848 |
| 312 | 20231107 | 134400 | 4884918410 | 6540 | 6540 | 6540 | 6540 | 13 |
| 313 | 20231107 | 134300 | 4884833390 | 6560 | 6550 | 6560 | 6550 | 387 |
| 314 | 20231107 | 134200 | 4882298520 | 6540 | 6530 | 6540 | 6530 | 520 |
| 315 | 20231107 | 134100 | 4878902420 | 6540 | 6540 | 6540 | 6540 | 514 |
| 316 | 20231107 | 134000 | 4875540860 | 6550 | 6590 | 6590 | 6550 | 820 |
| 317 | 20231107 | 133900 | 4870156870 | 6580 | 6580 | 6580 | 6580 | 2984 |
| 318 | 20231107 | 133800 | 4850522150 | 6560 | 6570 | 6580 | 6560 | 1276 |
| 319 | 20231107 | 133700 | 4842150400 | 6580 | 6580 | 6580 | 6580 | 3 |
| 320 | 20231107 | 133600 | 4842130660 | 6580 | 6560 | 6580 | 6560 | 159 |
| 321 | 20231107 | 133500 | 4841087580 | 6560 | 6550 | 6590 | 6550 | 339 |
| 322 | 20231107 | 133400 | 4838865940 | 6590 | 6580 | 6590 | 6550 | 417 |
| 323 | 20231107 | 133300 | 4836118910 | 6590 | 6530 | 6590 | 6530 | 741 |
| 324 | 20231107 | 133200 | 4831254960 | 6530 | 6550 | 6550 | 6530 | 452 |
| 325 | 20231107 | 133100 | 4828296400 | 6530 | 6520 | 6540 | 6520 | 1266 |
| 326 | 20231107 | 133000 | 4820034080 | 6540 | 6520 | 6540 | 6520 | 330 |
| 327 | 20231107 | 132900 | 4817882140 | 6520 | 6520 | 6520 | 6520 | 1598 |
| 328 | 20231107 | 132800 | 4807463180 | 6530 | 6550 | 6550 | 6520 | 378 |
| 329 | 20231107 | 132700 | 4804994300 | 6530 | 6540 | 6540 | 6530 | 31 |
| 330 | 20231107 | 132600 | 4804791860 | 6540 | 6530 | 6540 | 6530 | 20 |
| 331 | 20231107 | 132500 | 4804661190 | 6530 | 6500 | 6530 | 6500 | 1541 |
| 332 | 20231107 | 132400 | 4794629230 | 6500 | 6480 | 6500 | 6480 | 163 |
| 333 | 20231107 | 132300 | 4793570940 | 6490 | 6470 | 6500 | 6470 | 3541 |
| 334 | 20231107 | 132200 | 4770604640 | 6470 | 6500 | 6510 | 6470 | 6616 |
| 335 | 20231107 | 132100 | 4727694400 | 6510 | 6520 | 6520 | 6500 | 7714 |
| 336 | 20231107 | 132000 | 4677471900 | 6520 | 6520 | 6520 | 6520 | 1435 |
| 337 | 20231107 | 131900 | 4668115700 | 6520 | 6520 | 6550 | 6510 | 1715 |
| 338 | 20231107 | 131800 | 4656930230 | 6530 | 6530 | 6540 | 6520 | 3057 |
| 339 | 20231107 | 131700 | 4636981500 | 6530 | 6530 | 6540 | 6530 | 823 |
| 340 | 20231107 | 131600 | 4631600160 | 6530 | 6550 | 6550 | 6530 | 1338 |
| 341 | 20231107 | 131500 | 4622861860 | 6550 | 6550 | 6550 | 6520 | 2395 |
| 342 | 20231107 | 131400 | 4607200870 | 6520 | 6520 | 6550 | 6520 | 3258 |
| 343 | 20231107 | 131300 | 4585918980 | 6560 | 6540 | 6560 | 6520 | 2234 |
| 344 | 20231107 | 131200 | 4571326090 | 6560 | 6540 | 6570 | 6520 | 3900 |
| 345 | 20231107 | 131100 | 4545810100 | 6550 | 6560 | 6570 | 6550 | 14421 |
| 346 | 20231107 | 131000 | 4451337990 | 6560 | 6560 | 6570 | 6560 | 1088 |
| 347 | 20231107 | 130900 | 4444197670 | 6570 | 6580 | 6580 | 6560 | 6731 |
| 348 | 20231107 | 130800 | 4399984380 | 6570 | 6590 | 6600 | 6570 | 4588 |
| 349 | 20231107 | 130700 | 4369798680 | 6590 | 6590 | 6590 | 6590 | 2945 |
| 350 | 20231107 | 130600 | 4350391130 | 6590 | 6590 | 6600 | 6590 | 206 |
| 351 | 20231107 | 130500 | 4349033560 | 6590 | 6590 | 6600 | 6590 | 3583 |
| 352 | 20231107 | 130400 | 4325421190 | 6590 | 6600 | 6600 | 6580 | 12883 |
| 353 | 20231107 | 130300 | 4240488470 | 6630 | 6600 | 6630 | 6600 | 1750 |
| 354 | 20231107 | 130200 | 4228938440 | 6600 | 6640 | 6640 | 6600 | 2640 |
| 355 | 20231107 | 130100 | 4211481980 | 6650 | 6650 | 6650 | 6620 | 1050 |
| 356 | 20231107 | 130000 | 4204517490 | 6630 | 6630 | 6630 | 6630 | 101 |
| 357 | 20231107 | 125900 | 4203847860 | 6630 | 6630 | 6630 | 6610 | 3090 |
| 358 | 20231107 | 125800 | 4183411350 | 6620 | 6620 | 6620 | 6610 | 563 |
| 359 | 20231107 | 125700 | 4179686160 | 6630 | 6610 | 6630 | 6600 | 1436 |
| 360 | 20231107 | 125600 | 4170202900 | 6600 | 6610 | 6610 | 6600 | 457 |
| 361 | 20231107 | 125500 | 4167185630 | 6610 | 6620 | 6630 | 6610 | 3240 |
| 362 | 20231107 | 125400 | 4145762370 | 6620 | 6630 | 6650 | 6620 | 5969 |
| 363 | 20231107 | 125300 | 4106191780 | 6630 | 6660 | 6670 | 6630 | 6751 |
| 364 | 20231107 | 125200 | 4061355990 | 6670 | 6670 | 6680 | 6660 | 1187 |
| 365 | 20231107 | 125100 | 4053449250 | 6670 | 6670 | 6680 | 6660 | 1331 |
| 366 | 20231107 | 125000 | 4044571630 | 6680 | 6680 | 6700 | 6660 | 1224 |
| 367 | 20231107 | 124900 | 4036404810 | 6680 | 6690 | 6700 | 6680 | 126 |
| 368 | 20231107 | 124800 | 4035562080 | 6690 | 6670 | 6700 | 6670 | 215 |
| 369 | 20231107 | 124700 | 4034122880 | 6720 | 6680 | 6720 | 6660 | 1446 |
| 370 | 20231107 | 124600 | 4024452200 | 6680 | 6680 | 6680 | 6650 | 959 |
| 371 | 20231107 | 124500 | 4018068790 | 6660 | 6670 | 6680 | 6650 | 2723 |
| 372 | 20231107 | 124400 | 3999933310 | 6660 | 6670 | 6690 | 6650 | 3018 |
| 373 | 20231107 | 124300 | 3979815450 | 6670 | 6690 | 6720 | 6670 | 6842 |
| 374 | 20231107 | 124200 | 3934099800 | 6690 | 6740 | 6740 | 6690 | 9198 |
| 375 | 20231107 | 124100 | 3872354610 | 6730 | 6750 | 6750 | 6720 | 981 |
| 376 | 20231107 | 124000 | 3865755450 | 6750 | 6740 | 6750 | 6720 | 7294 |
| 377 | 20231107 | 123900 | 3816659530 | 6760 | 6740 | 6780 | 6730 | 4867 |
| 378 | 20231107 | 123800 | 3783769260 | 6750 | 6740 | 6760 | 6730 | 6019 |
| 379 | 20231107 | 123700 | 3743190930 | 6740 | 6760 | 6770 | 6720 | 7544 |
| 380 | 20231107 | 123600 | 3692371780 | 6760 | 6770 | 6780 | 6720 | 11819 |
| 381 | 20231107 | 123500 | 3612672500 | 6770 | 6830 | 6880 | 6740 | 69759 |
| 382 | 20231107 | 123400 | 3136578050 | 6830 | 6780 | 6850 | 6760 | 64515 |
| 383 | 20231107 | 123300 | 2697596560 | 6780 | 6710 | 6780 | 6710 | 29507 |
| 384 | 20231107 | 123200 | 2498178350 | 6730 | 6710 | 6740 | 6700 | 3722 |
| 385 | 20231107 | 123100 | 2473144830 | 6710 | 6720 | 6720 | 6690 | 1812 |
| 386 | 20231107 | 123000 | 2460996800 | 6710 | 6680 | 6710 | 6680 | 1576 |
| 387 | 20231107 | 122900 | 2450438510 | 6680 | 6670 | 6680 | 6670 | 1187 |
| 388 | 20231107 | 122800 | 2442509990 | 6680 | 6670 | 6700 | 6670 | 978 |
| 389 | 20231107 | 122700 | 2435976950 | 6690 | 6690 | 6690 | 6690 | 1766 |
| 390 | 20231107 | 122600 | 2424162410 | 6690 | 6690 | 6690 | 6690 | 2 |
| 391 | 20231107 | 122500 | 2424149030 | 6690 | 6680 | 6690 | 6670 | 238 |
| 392 | 20231107 | 122400 | 2422559290 | 6690 | 6670 | 6710 | 6670 | 2549 |
| 393 | 20231107 | 122300 | 2405503210 | 6660 | 6640 | 6660 | 6640 | 2588 |
| 394 | 20231107 | 122200 | 2388287660 | 6640 | 6640 | 6650 | 6630 | 577 |
| 395 | 20231107 | 122100 | 2384454250 | 6610 | 6660 | 6660 | 6610 | 6189 |
| 396 | 20231107 | 122000 | 2343425720 | 6670 | 6670 | 6670 | 6660 | 915 |
| 397 | 20231107 | 121900 | 2337324870 | 6670 | 6670 | 6680 | 6670 | 726 |
| 398 | 20231107 | 121800 | 2332477190 | 6670 | 6680 | 6680 | 6660 | 2861 |
| 399 | 20231107 | 121700 | 2313398450 | 6680 | 6700 | 6700 | 6680 | 369 |
| 400 | 20231107 | 121600 | 2310933410 | 6690 | 6670 | 6690 | 6670 | 1785 |
| 401 | 20231107 | 121500 | 2299006370 | 6680 | 6670 | 6690 | 6670 | 712 |
| 402 | 20231107 | 121400 | 2294256230 | 6690 | 6690 | 6690 | 6670 | 283 |
| 403 | 20231107 | 121300 | 2292363160 | 6700 | 6640 | 6700 | 6630 | 1294 |
| 404 | 20231107 | 121200 | 2283746680 | 6640 | 6660 | 6660 | 6640 | 772 |
| 405 | 20231107 | 121100 | 2278617010 | 6660 | 6660 | 6670 | 6650 | 946 |
| 406 | 20231107 | 121000 | 2272317090 | 6660 | 6650 | 6660 | 6630 | 2917 |
| 407 | 20231107 | 120900 | 2252950350 | 6650 | 6660 | 6670 | 6640 | 3920 |
| 408 | 20231107 | 120800 | 2226874350 | 6660 | 6680 | 6680 | 6660 | 1690 |
| 409 | 20231107 | 120700 | 2215600800 | 6690 | 6680 | 6690 | 6670 | 505 |
| 410 | 20231107 | 120600 | 2212226460 | 6680 | 6690 | 6690 | 6660 | 4194 |
| 411 | 20231107 | 120500 | 2184244550 | 6690 | 6700 | 6700 | 6690 | 2219 |
| 412 | 20231107 | 120400 | 2169386700 | 6690 | 6690 | 6710 | 6690 | 2486 |
| 413 | 20231107 | 120300 | 2152746490 | 6720 | 6700 | 6720 | 6690 | 1594 |
| 414 | 20231107 | 120200 | 2142071490 | 6710 | 6700 | 6710 | 6700 | 1034 |
| 415 | 20231107 | 120100 | 2135138900 | 6700 | 6690 | 6700 | 6690 | 1080 |
| 416 | 20231107 | 120000 | 2127910330 | 6700 | 6700 | 6700 | 6690 | 1050 |
| 417 | 20231107 | 115900 | 2120879480 | 6700 | 6690 | 6710 | 6680 | 3023 |
| 418 | 20231107 | 115800 | 2100624860 | 6690 | 6700 | 6720 | 6690 | 5194 |
| 419 | 20231107 | 115700 | 2065824470 | 6700 | 6680 | 6700 | 6670 | 2695 |
| 420 | 20231107 | 115600 | 2047795270 | 6670 | 6690 | 6690 | 6670 | 1032 |
| 421 | 20231107 | 115500 | 2040901790 | 6700 | 6690 | 6700 | 6690 | 295 |
| 422 | 20231107 | 115400 | 2038925800 | 6700 | 6690 | 6700 | 6680 | 232 |
| 423 | 20231107 | 115300 | 2037374170 | 6680 | 6710 | 6710 | 6680 | 219 |
| 424 | 20231107 | 115200 | 2035906810 | 6710 | 6690 | 6710 | 6690 | 2091 |
| 425 | 20231107 | 115100 | 2021894090 | 6690 | 6680 | 6690 | 6670 | 1756 |
| 426 | 20231107 | 115000 | 2010171540 | 6680 | 6710 | 6710 | 6680 | 283 |
| 427 | 20231107 | 114900 | 2008272640 | 6710 | 6660 | 6710 | 6660 | 909 |
| 428 | 20231107 | 114800 | 2002189250 | 6660 | 6680 | 6680 | 6660 | 3074 |
| 429 | 20231107 | 114700 | 1981705870 | 6670 | 6680 | 6690 | 6660 | 880 |
| 430 | 20231107 | 114600 | 1975834720 | 6680 | 6710 | 6710 | 6680 | 2431 |
| 431 | 20231107 | 114500 | 1959569470 | 6710 | 6710 | 6710 | 6690 | 1109 |
| 432 | 20231107 | 114400 | 1952129650 | 6710 | 6700 | 6710 | 6680 | 2330 |
| 433 | 20231107 | 114300 | 1936537880 | 6700 | 6700 | 6700 | 6690 | 1832 |
| 434 | 20231107 | 114200 | 1924275890 | 6720 | 6740 | 6740 | 6700 | 5006 |
| 435 | 20231107 | 114100 | 1890632990 | 6740 | 6720 | 6740 | 6700 | 5950 |
| 436 | 20231107 | 114000 | 1850641770 | 6720 | 6710 | 6750 | 6700 | 17840 |
| 437 | 20231107 | 113900 | 1730547700 | 6700 | 6700 | 6720 | 6690 | 8613 |
| 438 | 20231107 | 113800 | 1672783630 | 6690 | 6690 | 6710 | 6680 | 9488 |
| 439 | 20231107 | 113700 | 1609303290 | 6690 | 6640 | 6700 | 6640 | 5283 |
| 440 | 20231107 | 113600 | 1574020760 | 6630 | 6640 | 6650 | 6630 | 1936 |
| 441 | 20231107 | 113500 | 1561163520 | 6640 | 6660 | 6660 | 6640 | 1498 |
| 442 | 20231107 | 113400 | 1551189140 | 6650 | 6640 | 6650 | 6640 | 424 |
| 443 | 20231107 | 113300 | 1548369550 | 6640 | 6640 | 6650 | 6640 | 266 |
| 444 | 20231107 | 113200 | 1546602310 | 6640 | 6630 | 6640 | 6630 | 1080 |
| 445 | 20231107 | 113100 | 1539433780 | 6620 | 6650 | 6670 | 6620 | 2666 |
| 446 | 20231107 | 113000 | 1521736420 | 6660 | 6660 | 6660 | 6650 | 1161 |
| 447 | 20231107 | 112900 | 1514004650 | 6660 | 6660 | 6670 | 6650 | 1252 |
| 448 | 20231107 | 112800 | 1505658910 | 6660 | 6640 | 6660 | 6640 | 96 |
| 449 | 20231107 | 112700 | 1505021000 | 6640 | 6630 | 6640 | 6630 | 3648 |
| 450 | 20231107 | 112600 | 1480834750 | 6630 | 6650 | 6650 | 6630 | 228 |
| 451 | 20231107 | 112500 | 1479320790 | 6630 | 6660 | 6670 | 6630 | 1660 |
| 452 | 20231107 | 112400 | 1468304250 | 6660 | 6660 | 6660 | 6660 | 624 |
| 453 | 20231107 | 112300 | 1464148410 | 6630 | 6630 | 6670 | 6630 | 1424 |
| 454 | 20231107 | 112200 | 1454671580 | 6660 | 6650 | 6660 | 6630 | 1071 |
| 455 | 20231107 | 112100 | 1447546740 | 6650 | 6630 | 6650 | 6620 | 2263 |
| 456 | 20231107 | 112000 | 1432527220 | 6640 | 6640 | 6660 | 6640 | 2374 |
| 457 | 20231107 | 111900 | 1416733960 | 6660 | 6650 | 6660 | 6650 | 57 |
| 458 | 20231107 | 111800 | 1416354360 | 6650 | 6650 | 6650 | 6640 | 1185 |
| 459 | 20231107 | 111700 | 1408474170 | 6640 | 6640 | 6640 | 6640 | 257 |
| 460 | 20231107 | 111600 | 1406767690 | 6640 | 6640 | 6640 | 6640 | 0 |
| 461 | 20231107 | 111500 | 1406767690 | 6640 | 6630 | 6650 | 6630 | 754 |
| 462 | 20231107 | 111400 | 1401759930 | 6640 | 6650 | 6650 | 6640 | 2197 |
| 463 | 20231107 | 111300 | 1387170850 | 6650 | 6650 | 6650 | 6650 | 273 |
| 464 | 20231107 | 111200 | 1385355400 | 6640 | 6630 | 6640 | 6630 | 943 |
| 465 | 20231107 | 111100 | 1379101670 | 6610 | 6620 | 6620 | 6610 | 708 |
| 466 | 20231107 | 111000 | 1374421740 | 6620 | 6610 | 6630 | 6610 | 232 |
| 467 | 20231107 | 110900 | 1372886630 | 6610 | 6610 | 6610 | 6610 | 1294 |
| 468 | 20231107 | 110800 | 1364333290 | 6610 | 6620 | 6620 | 6610 | 717 |
| 469 | 20231107 | 110700 | 1359590210 | 6620 | 6630 | 6630 | 6620 | 162 |
| 470 | 20231107 | 110600 | 1358516770 | 6620 | 6630 | 6630 | 6620 | 216 |
| 471 | 20231107 | 110500 | 1357085590 | 6630 | 6630 | 6630 | 6630 | 45 |
| 472 | 20231107 | 110400 | 1356787240 | 6630 | 6620 | 6630 | 6610 | 1217 |
| 473 | 20231107 | 110300 | 1348732300 | 6620 | 6620 | 6620 | 6620 | 135 |
| 474 | 20231107 | 110200 | 1347838600 | 6620 | 6630 | 6630 | 6620 | 690 |
| 475 | 20231107 | 110100 | 1343269290 | 6620 | 6650 | 6650 | 6620 | 1060 |
| 476 | 20231107 | 110000 | 1336250290 | 6620 | 6640 | 6650 | 6620 | 1076 |
| 477 | 20231107 | 105900 | 1329120120 | 6620 | 6620 | 6620 | 6620 | 374 |
| 478 | 20231107 | 105800 | 1326644240 | 6620 | 6610 | 6650 | 6610 | 1000 |
| 479 | 20231107 | 105700 | 1320012040 | 6610 | 6640 | 6640 | 6610 | 340 |
| 480 | 20231107 | 105600 | 1317762070 | 6640 | 6630 | 6640 | 6630 | 392 |
| 481 | 20231107 | 105500 | 1315162400 | 6630 | 6630 | 6630 | 6610 | 137 |
| 482 | 20231107 | 105400 | 1314254290 | 6630 | 6630 | 6630 | 6610 | 143 |
| 483 | 20231107 | 105300 | 1313306740 | 6630 | 6630 | 6630 | 6610 | 1517 |
| 484 | 20231107 | 105200 | 1303263150 | 6640 | 6640 | 6640 | 6630 | 1008 |
| 485 | 20231107 | 105100 | 1296572020 | 6640 | 6640 | 6650 | 6630 | 762 |
| 486 | 20231107 | 105000 | 1291510150 | 6640 | 6640 | 6640 | 6640 | 227 |
| 487 | 20231107 | 104900 | 1290002870 | 6650 | 6640 | 6670 | 6640 | 7011 |
| 488 | 20231107 | 104800 | 1243353000 | 6630 | 6610 | 6630 | 6610 | 303 |
| 489 | 20231107 | 104700 | 1241345950 | 6610 | 6630 | 6630 | 6610 | 591 |
| 490 | 20231107 | 104600 | 1237430100 | 6640 | 6630 | 6640 | 6620 | 1345 |
| 491 | 20231107 | 104500 | 1228512210 | 6630 | 6640 | 6640 | 6630 | 635 |
| 492 | 20231107 | 104400 | 1224298790 | 6640 | 6640 | 6650 | 6620 | 1276 |
| 493 | 20231107 | 104300 | 1215822570 | 6640 | 6630 | 6640 | 6630 | 2784 |
| 494 | 20231107 | 104200 | 1197344300 | 6640 | 6610 | 6640 | 6610 | 760 |
| 495 | 20231107 | 104100 | 1192304880 | 6580 | 6600 | 6610 | 6580 | 100 |
| 496 | 20231107 | 104000 | 1191644500 | 6610 | 6580 | 6610 | 6580 | 383 |
| 497 | 20231107 | 103900 | 1189124330 | 6610 | 6610 | 6610 | 6580 | 499 |
| 498 | 20231107 | 103800 | 1185836770 | 6610 | 6610 | 6610 | 6610 | 987 |
| 499 | 20231107 | 103700 | 1179312700 | 6610 | 6610 | 6610 | 6610 | 65 |
| 500 | 20231107 | 103600 | 1178883050 | 6620 | 6620 | 6620 | 6600 | 161 |
| 501 | 20231107 | 103500 | 1177820330 | 6630 | 6610 | 6630 | 6610 | 2154 |
| 502 | 20231107 | 103400 | 1163560460 | 6600 | 6580 | 6600 | 6580 | 2052 |
| 503 | 20231107 | 103300 | 1150031980 | 6560 | 6580 | 6580 | 6560 | 364 |
| 504 | 20231107 | 103200 | 1147643860 | 6570 | 6560 | 6580 | 6550 | 301 |
| 505 | 20231107 | 103100 | 1145669620 | 6580 | 6580 | 6580 | 6580 | 94 |
| 506 | 20231107 | 103000 | 1145051100 | 6560 | 6570 | 6580 | 6560 | 363 |
| 507 | 20231107 | 102900 | 1142669700 | 6560 | 6560 | 6560 | 6550 | 615 |
| 508 | 20231107 | 102800 | 1138635310 | 6550 | 6560 | 6560 | 6550 | 7 |
| 509 | 20231107 | 102700 | 1138589450 | 6550 | 6550 | 6550 | 6550 | 421 |
| 510 | 20231107 | 102600 | 1135831900 | 6540 | 6560 | 6560 | 6540 | 802 |
| 511 | 20231107 | 102500 | 1130586770 | 6540 | 6540 | 6540 | 6540 | 1796 |
| 512 | 20231107 | 102400 | 1118840930 | 6540 | 6550 | 6550 | 6540 | 21 |
| 513 | 20231107 | 102300 | 1118703580 | 6540 | 6550 | 6550 | 6540 | 1145 |
| 514 | 20231107 | 102200 | 1111205940 | 6560 | 6560 | 6560 | 6560 | 300 |
| 515 | 20231107 | 102100 | 1109237940 | 6560 | 6560 | 6560 | 6560 | 1 |
| 516 | 20231107 | 102000 | 1109231380 | 6580 | 6580 | 6580 | 6560 | 379 |
| 517 | 20231107 | 101900 | 1106745100 | 6560 | 6590 | 6590 | 6560 | 47 |
| 518 | 20231107 | 101800 | 1106436160 | 6580 | 6580 | 6580 | 6580 | 8 |
| 519 | 20231107 | 101700 | 1106383520 | 6580 | 6570 | 6580 | 6570 | 156 |
| 520 | 20231107 | 101600 | 1105358590 | 6570 | 6570 | 6570 | 6570 | 741 |
| 521 | 20231107 | 101500 | 1100490220 | 6580 | 6580 | 6580 | 6580 | 50 |
| 522 | 20231107 | 101400 | 1100161220 | 6590 | 6580 | 6590 | 6570 | 80 |
| 523 | 20231107 | 101300 | 1099634840 | 6580 | 6600 | 6600 | 6580 | 1059 |
| 524 | 20231107 | 101200 | 1092659870 | 6600 | 6580 | 6600 | 6580 | 23 |
| 525 | 20231107 | 101100 | 1092508490 | 6600 | 6580 | 6600 | 6580 | 209 |
| 526 | 20231107 | 101000 | 1091133250 | 6590 | 6590 | 6590 | 6570 | 517 |
| 527 | 20231107 | 100900 | 1087726520 | 6560 | 6550 | 6580 | 6550 | 712 |
| 528 | 20231107 | 100800 | 1083062150 | 6590 | 6590 | 6590 | 6550 | 609 |
| 529 | 20231107 | 100700 | 1079051160 | 6590 | 6560 | 6590 | 6550 | 220 |
| 530 | 20231107 | 100600 | 1077608120 | 6560 | 6570 | 6570 | 6550 | 1540 |
| 531 | 20231107 | 100500 | 1067509120 | 6570 | 6580 | 6590 | 6570 | 155 |
| 532 | 20231107 | 100400 | 1066489920 | 6580 | 6580 | 6580 | 6580 | 54 |
| 533 | 20231107 | 100300 | 1066134600 | 6580 | 6580 | 6580 | 6580 | 100 |
| 534 | 20231107 | 100200 | 1065476600 | 6580 | 6570 | 6580 | 6560 | 133 |
| 535 | 20231107 | 100100 | 1064602810 | 6560 | 6560 | 6560 | 6560 | 179 |
| 536 | 20231107 | 100000 | 1063428570 | 6590 | 6590 | 6590 | 6550 | 1528 |
| 537 | 20231107 | 095900 | 1053410530 | 6590 | 6590 | 6590 | 6590 | 15 |
| 538 | 20231107 | 095800 | 1053311680 | 6590 | 6570 | 6590 | 6560 | 1878 |
| 539 | 20231107 | 095700 | 1040991110 | 6570 | 6580 | 6580 | 6560 | 1725 |
| 540 | 20231107 | 095600 | 1029647250 | 6590 | 6590 | 6590 | 6590 | 110 |
| 541 | 20231107 | 095500 | 1028922350 | 6600 | 6600 | 6600 | 6600 | 0 |
| 542 | 20231107 | 095400 | 1028922350 | 6600 | 6600 | 6600 | 6590 | 20 |
| 543 | 20231107 | 095300 | 1028790440 | 6600 | 6580 | 6600 | 6580 | 685 |
| 544 | 20231107 | 095200 | 1024276960 | 6590 | 6590 | 6590 | 6590 | 105 |
| 545 | 20231107 | 095100 | 1023585010 | 6590 | 6590 | 6590 | 6590 | 1433 |
| 546 | 20231107 | 095000 | 1014141540 | 6600 | 6570 | 6600 | 6570 | 2953 |
| 547 | 20231107 | 094900 | 994722230 | 6570 | 6580 | 6580 | 6570 | 1540 |
| 548 | 20231107 | 094800 | 984597210 | 6580 | 6590 | 6590 | 6580 | 904 |
| 549 | 20231107 | 094700 | 978641540 | 6590 | 6590 | 6590 | 6590 | 127 |
| 550 | 20231107 | 094600 | 977804610 | 6590 | 6620 | 6620 | 6590 | 319 |
| 551 | 20231107 | 094500 | 975698400 | 6590 | 6590 | 6590 | 6590 | 1 |
| 552 | 20231107 | 094400 | 975691810 | 6580 | 6590 | 6590 | 6580 | 1440 |
| 553 | 20231107 | 094300 | 966215930 | 6580 | 6600 | 6600 | 6580 | 1711 |
| 554 | 20231107 | 094200 | 954940360 | 6600 | 6600 | 6600 | 6590 | 342 |
| 555 | 20231107 | 094100 | 952685600 | 6610 | 6610 | 6610 | 6610 | 125 |
| 556 | 20231107 | 094000 | 951859350 | 6610 | 6620 | 6620 | 6600 | 74 |
| 557 | 20231107 | 093900 | 951370280 | 6630 | 6590 | 6630 | 6580 | 1283 |
| 558 | 20231107 | 093800 | 942910370 | 6600 | 6580 | 6620 | 6550 | 3920 |
| 559 | 20231107 | 093700 | 917171200 | 6580 | 6590 | 6590 | 6580 | 14 |
| 560 | 20231107 | 093600 | 917079060 | 6580 | 6600 | 6600 | 6580 | 495 |
| 561 | 20231107 | 093500 | 913818910 | 6600 | 6580 | 6630 | 6580 | 205 |
| 562 | 20231107 | 093400 | 912467990 | 6600 | 6640 | 6640 | 6580 | 1965 |
| 563 | 20231107 | 093300 | 899515130 | 6640 | 6600 | 6640 | 6600 | 75 |
| 564 | 20231107 | 093200 | 899020090 | 6600 | 6620 | 6640 | 6600 | 717 |
| 565 | 20231107 | 093100 | 894276390 | 6580 | 6590 | 6610 | 6580 | 1565 |
| 566 | 20231107 | 093000 | 883959980 | 6590 | 6610 | 6610 | 6580 | 1448 |
| 567 | 20231107 | 092900 | 874409650 | 6610 | 6600 | 6620 | 6600 | 1067 |
| 568 | 20231107 | 092800 | 867357030 | 6590 | 6580 | 6620 | 6580 | 334 |
| 569 | 20231107 | 092700 | 865153280 | 6580 | 6590 | 6590 | 6580 | 274 |
| 570 | 20231107 | 092600 | 863349340 | 6590 | 6600 | 6620 | 6580 | 4942 |
| 571 | 20231107 | 092500 | 830804650 | 6600 | 6620 | 6620 | 6590 | 5815 |
| 572 | 20231107 | 092400 | 792421630 | 6620 | 6660 | 6660 | 6620 | 7949 |
| 573 | 20231107 | 092300 | 739623410 | 6660 | 6680 | 6680 | 6660 | 2279 |
| 574 | 20231107 | 092200 | 724417750 | 6680 | 6680 | 6700 | 6670 | 5582 |
| 575 | 20231107 | 092100 | 687081180 | 6680 | 6690 | 6690 | 6680 | 3315 |
| 576 | 20231107 | 092000 | 664929070 | 6690 | 6690 | 6690 | 6650 | 11111 |
| 577 | 20231107 | 091900 | 590852750 | 6670 | 6690 | 6690 | 6670 | 3671 |
| 578 | 20231107 | 091800 | 566311570 | 6700 | 6640 | 6720 | 6630 | 14396 |
| 579 | 20231107 | 091700 | 470097360 | 6620 | 6640 | 6650 | 6620 | 6149 |
| 580 | 20231107 | 091600 | 429254510 | 6620 | 6630 | 6660 | 6620 | 7085 |
| 581 | 20231107 | 091500 | 382191420 | 6640 | 6620 | 6650 | 6620 | 2088 |
| 582 | 20231107 | 091400 | 368329010 | 6610 | 6610 | 6640 | 6610 | 1781 |
| 583 | 20231107 | 091300 | 356534300 | 6610 | 6620 | 6630 | 6590 | 5054 |
| 584 | 20231107 | 091200 | 323126230 | 6600 | 6600 | 6640 | 6600 | 8931 |
| 585 | 20231107 | 091100 | 264068340 | 6600 | 6570 | 6610 | 6570 | 3452 |
| 586 | 20231107 | 091000 | 241310780 | 6570 | 6540 | 6580 | 6540 | 2374 |
| 587 | 20231107 | 090900 | 225731950 | 6540 | 6550 | 6550 | 6520 | 656 |
| 588 | 20231107 | 090800 | 221443180 | 6550 | 6540 | 6580 | 6530 | 5283 |
| 589 | 20231107 | 090700 | 186824040 | 6540 | 6560 | 6560 | 6540 | 984 |
| 590 | 20231107 | 090600 | 180388640 | 6560 | 6570 | 6570 | 6540 | 2946 |
| 591 | 20231107 | 090500 | 161089940 | 6580 | 6550 | 6600 | 6550 | 3390 |
| 592 | 20231107 | 090400 | 138802900 | 6540 | 6500 | 6540 | 6500 | 2981 |
| 593 | 20231107 | 090300 | 119310000 | 6500 | 6540 | 6550 | 6500 | 1245 |
| 594 | 20231107 | 090200 | 111183070 | 6540 | 6550 | 6560 | 6510 | 5032 |
| 595 | 20231107 | 090100 | 78254640 | 6560 | 6520 | 6600 | 6490 | 4854 |
| 596 | 20231107 | 090000 | 46476770 | 6520 | 6550 | 6550 | 6510 | 6941 |