28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 183600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 10077 |
| 3 | 20231109 | 183500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20231109 | 183400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20231109 | 183300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20231109 | 183200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20231109 | 183100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20231109 | 183000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20231109 | 182900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20231109 | 182800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20231109 | 182700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20231109 | 182600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20231109 | 182500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20231109 | 182400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20231109 | 182300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20231109 | 182200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20231109 | 182100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20231109 | 182000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20231109 | 181900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20231109 | 181800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20231109 | 181700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20231109 | 181600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20231109 | 181500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20231109 | 181400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20231109 | 181300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20231109 | 181200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20231109 | 181100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20231109 | 181000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20231109 | 180900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20231109 | 180800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20231109 | 180700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20231109 | 180600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 10077 |
| 33 | 20231109 | 180500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20231109 | 180400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20231109 | 180300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20231109 | 180200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20231109 | 180100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20231109 | 180000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20231109 | 175900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20231109 | 175800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20231109 | 175700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20231109 | 175600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20231109 | 175500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20231109 | 175400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20231109 | 175300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20231109 | 175200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20231109 | 175100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20231109 | 175000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20231109 | 174900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20231109 | 174800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20231109 | 174700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20231109 | 174600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20231109 | 174500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20231109 | 174400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20231109 | 174300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20231109 | 174200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20231109 | 174100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20231109 | 174000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20231109 | 173900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20231109 | 173800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20231109 | 173700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20231109 | 173600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 10077 |
| 63 | 20231109 | 173500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20231109 | 173400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20231109 | 173300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20231109 | 173200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20231109 | 173100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20231109 | 173000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20231109 | 172900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20231109 | 172800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20231109 | 172700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20231109 | 172600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20231109 | 172500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20231109 | 172400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20231109 | 172300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20231109 | 172200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20231109 | 172100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20231109 | 172000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20231109 | 171900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20231109 | 171800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20231109 | 171700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20231109 | 171600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20231109 | 171500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20231109 | 171400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20231109 | 171300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20231109 | 171200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20231109 | 171100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20231109 | 171000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20231109 | 170900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20231109 | 170800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20231109 | 170700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20231109 | 170600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 10077 |
| 93 | 20231109 | 170500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20231109 | 170400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20231109 | 170300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20231109 | 170200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20231109 | 170100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20231109 | 170000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20231109 | 165900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20231109 | 165800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20231109 | 165700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20231109 | 165600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20231109 | 165500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20231109 | 165400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20231109 | 165300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20231109 | 165200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20231109 | 165100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20231109 | 165000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20231109 | 164900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20231109 | 164800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20231109 | 164700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20231109 | 164600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20231109 | 164500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20231109 | 164400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20231109 | 164300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20231109 | 164200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20231109 | 164100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20231109 | 164000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20231109 | 163900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20231109 | 163800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20231109 | 163700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20231109 | 163600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 10077 |
| 123 | 20231109 | 163500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20231109 | 163400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20231109 | 163300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20231109 | 163200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20231109 | 163100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20231109 | 163000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20231109 | 162900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20231109 | 162800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20231109 | 162700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20231109 | 162600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20231109 | 162500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20231109 | 162400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20231109 | 162300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20231109 | 162200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20231109 | 162100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20231109 | 162000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20231109 | 161900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20231109 | 161800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20231109 | 161700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20231109 | 161600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20231109 | 161500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20231109 | 161400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20231109 | 161300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20231109 | 161200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20231109 | 161100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20231109 | 161000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20231109 | 160900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20231109 | 160800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20231109 | 160700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20231109 | 160600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 10077 |
| 153 | 20231109 | 160500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20231109 | 160400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20231109 | 160300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20231109 | 160200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20231109 | 160100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20231109 | 160000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20231109 | 155900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20231109 | 155800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20231109 | 155700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20231109 | 155600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20231109 | 155500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20231109 | 155400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20231109 | 155300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20231109 | 155200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20231109 | 155100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20231109 | 155000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20231109 | 154900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20231109 | 154800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20231109 | 154700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20231109 | 154600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20231109 | 154500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20231109 | 154400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20231109 | 154300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20231109 | 154200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20231109 | 154100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20231109 | 154000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20231109 | 153900 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20231109 | 153800 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20231109 | 153700 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20231109 | 153600 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 10077 |
| 183 | 20231109 | 153500 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20231109 | 153400 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20231109 | 153300 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20231109 | 153200 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20231109 | 153100 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20231109 | 153000 | 3369516240 | 6530 | 6530 | 6530 | 6530 | 10077 |
| 189 | 20231109 | 152900 | 3303713430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20231109 | 152800 | 3303713430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20231109 | 152700 | 3303713430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20231109 | 152600 | 3303713430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20231109 | 152500 | 3303713430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20231109 | 152400 | 3303713430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20231109 | 152300 | 3303713430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20231109 | 152200 | 3303713430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20231109 | 152100 | 3303713430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20231109 | 152000 | 3303713430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20231109 | 151900 | 3303713430 | 6530 | 6530 | 6530 | 6480 | 5696 |
| 200 | 20231109 | 151800 | 3266617110 | 6530 | 6500 | 6530 | 6500 | 1216 |
| 201 | 20231109 | 151700 | 3258710770 | 6490 | 6540 | 6540 | 6490 | 9352 |
| 202 | 20231109 | 151600 | 3197940510 | 6500 | 6530 | 6540 | 6500 | 5369 |
| 203 | 20231109 | 151500 | 3163009690 | 6540 | 6540 | 6540 | 6530 | 853 |
| 204 | 20231109 | 151400 | 3157438710 | 6540 | 6540 | 6550 | 6530 | 1091 |
| 205 | 20231109 | 151300 | 3150301010 | 6540 | 6510 | 6540 | 6510 | 1202 |
| 206 | 20231109 | 151200 | 3142470300 | 6510 | 6520 | 6520 | 6500 | 1207 |
| 207 | 20231109 | 151100 | 3134610070 | 6520 | 6530 | 6530 | 6500 | 1213 |
| 208 | 20231109 | 151000 | 3126702720 | 6520 | 6540 | 6550 | 6520 | 500 |
| 209 | 20231109 | 150900 | 3123438800 | 6530 | 6540 | 6550 | 6520 | 475 |
| 210 | 20231109 | 150800 | 3120338260 | 6520 | 6510 | 6520 | 6500 | 1009 |
| 211 | 20231109 | 150700 | 3113763210 | 6500 | 6490 | 6500 | 6490 | 1518 |
| 212 | 20231109 | 150600 | 3103902720 | 6490 | 6490 | 6500 | 6490 | 90 |
| 213 | 20231109 | 150500 | 3103318120 | 6500 | 6480 | 6500 | 6480 | 564 |
| 214 | 20231109 | 150400 | 3099652780 | 6490 | 6500 | 6500 | 6470 | 378 |
| 215 | 20231109 | 150300 | 3097200640 | 6470 | 6480 | 6500 | 6470 | 1511 |
| 216 | 20231109 | 150200 | 3087419990 | 6480 | 6490 | 6500 | 6480 | 1594 |
| 217 | 20231109 | 150100 | 3077076450 | 6490 | 6510 | 6510 | 6490 | 690 |
| 218 | 20231109 | 150000 | 3072589030 | 6510 | 6500 | 6520 | 6500 | 7940 |
| 219 | 20231109 | 145900 | 3020949900 | 6510 | 6500 | 6510 | 6500 | 225 |
| 220 | 20231109 | 145800 | 3019487330 | 6500 | 6500 | 6500 | 6490 | 332 |
| 221 | 20231109 | 145700 | 3017330800 | 6490 | 6510 | 6510 | 6490 | 633 |
| 222 | 20231109 | 145600 | 3013215960 | 6500 | 6500 | 6510 | 6500 | 42 |
| 223 | 20231109 | 145500 | 3012942950 | 6500 | 6490 | 6510 | 6490 | 258 |
| 224 | 20231109 | 145400 | 3011266830 | 6490 | 6490 | 6500 | 6490 | 44 |
| 225 | 20231109 | 145300 | 3010981250 | 6490 | 6500 | 6500 | 6490 | 141 |
| 226 | 20231109 | 145200 | 3010065150 | 6500 | 6510 | 6510 | 6490 | 31 |
| 227 | 20231109 | 145100 | 3009863910 | 6490 | 6470 | 6490 | 6470 | 2983 |
| 228 | 20231109 | 145000 | 2990507380 | 6490 | 6490 | 6490 | 6470 | 2179 |
| 229 | 20231109 | 144900 | 2976386770 | 6510 | 6510 | 6510 | 6490 | 38 |
| 230 | 20231109 | 144800 | 2976140030 | 6490 | 6490 | 6490 | 6490 | 411 |
| 231 | 20231109 | 144700 | 2973472640 | 6510 | 6510 | 6510 | 6490 | 127 |
| 232 | 20231109 | 144600 | 2972646710 | 6490 | 6490 | 6510 | 6490 | 28 |
| 233 | 20231109 | 144500 | 2972464970 | 6490 | 6490 | 6510 | 6490 | 144 |
| 234 | 20231109 | 144400 | 2971530370 | 6510 | 6490 | 6510 | 6490 | 52 |
| 235 | 20231109 | 144300 | 2971192790 | 6510 | 6490 | 6510 | 6490 | 4052 |
| 236 | 20231109 | 144200 | 2944895250 | 6490 | 6490 | 6520 | 6490 | 46 |
| 237 | 20231109 | 144100 | 2944596560 | 6490 | 6510 | 6520 | 6490 | 1612 |
| 238 | 20231109 | 144000 | 2934115710 | 6520 | 6520 | 6520 | 6510 | 128 |
| 239 | 20231109 | 143900 | 2933281420 | 6500 | 6520 | 6520 | 6490 | 47 |
| 240 | 20231109 | 143800 | 2932975920 | 6490 | 6490 | 6520 | 6490 | 135 |
| 241 | 20231109 | 143700 | 2932096920 | 6490 | 6520 | 6520 | 6490 | 28 |
| 242 | 20231109 | 143600 | 2931915170 | 6490 | 6490 | 6520 | 6490 | 2098 |
| 243 | 20231109 | 143500 | 2918241590 | 6520 | 6480 | 6520 | 6480 | 107 |
| 244 | 20231109 | 143400 | 2917546640 | 6480 | 6500 | 6520 | 6480 | 4248 |
| 245 | 20231109 | 143300 | 2889954200 | 6500 | 6510 | 6520 | 6500 | 972 |
| 246 | 20231109 | 143200 | 2883632990 | 6510 | 6500 | 6510 | 6500 | 41 |
| 247 | 20231109 | 143100 | 2883366220 | 6520 | 6520 | 6550 | 6500 | 3564 |
| 248 | 20231109 | 143000 | 2860160640 | 6520 | 6520 | 6550 | 6520 | 79 |
| 249 | 20231109 | 142900 | 2859645500 | 6520 | 6520 | 6550 | 6520 | 53 |
| 250 | 20231109 | 142800 | 2859299650 | 6540 | 6540 | 6550 | 6510 | 42 |
| 251 | 20231109 | 142700 | 2859025660 | 6510 | 6510 | 6550 | 6510 | 519 |
| 252 | 20231109 | 142600 | 2855642670 | 6510 | 6510 | 6550 | 6510 | 193 |
| 253 | 20231109 | 142500 | 2854386200 | 6510 | 6510 | 6550 | 6510 | 339 |
| 254 | 20231109 | 142400 | 2852179270 | 6510 | 6510 | 6550 | 6510 | 43 |
| 255 | 20231109 | 142300 | 2851899260 | 6510 | 6510 | 6550 | 6510 | 42 |
| 256 | 20231109 | 142200 | 2851625760 | 6550 | 6540 | 6550 | 6510 | 1394 |
| 257 | 20231109 | 142100 | 2842509770 | 6540 | 6520 | 6550 | 6510 | 47 |
| 258 | 20231109 | 142000 | 2842203600 | 6560 | 6510 | 6560 | 6510 | 55 |
| 259 | 20231109 | 141900 | 2841845100 | 6540 | 6550 | 6570 | 6510 | 218 |
| 260 | 20231109 | 141800 | 2840416880 | 6500 | 6550 | 6570 | 6500 | 620 |
| 261 | 20231109 | 141700 | 2836356930 | 6550 | 6490 | 6550 | 6490 | 1546 |
| 262 | 20231109 | 141600 | 2826275060 | 6500 | 6450 | 6500 | 6450 | 2246 |
| 263 | 20231109 | 141500 | 2811736810 | 6450 | 6450 | 6470 | 6450 | 315 |
| 264 | 20231109 | 141400 | 2809705000 | 6470 | 6470 | 6490 | 6450 | 5186 |
| 265 | 20231109 | 141300 | 2776187880 | 6490 | 6460 | 6490 | 6460 | 249 |
| 266 | 20231109 | 141200 | 2774577330 | 6460 | 6460 | 6490 | 6460 | 190 |
| 267 | 20231109 | 141100 | 2773348120 | 6490 | 6460 | 6490 | 6460 | 91 |
| 268 | 20231109 | 141000 | 2772758790 | 6460 | 6450 | 6460 | 6450 | 2107 |
| 269 | 20231109 | 140900 | 2759158290 | 6460 | 6510 | 6510 | 6450 | 5483 |
| 270 | 20231109 | 140800 | 2723693980 | 6500 | 6510 | 6520 | 6500 | 9909 |
| 271 | 20231109 | 140700 | 2659258860 | 6520 | 6520 | 6520 | 6510 | 1682 |
| 272 | 20231109 | 140600 | 2648308900 | 6510 | 6520 | 6530 | 6510 | 196 |
| 273 | 20231109 | 140500 | 2647031380 | 6520 | 6520 | 6520 | 6510 | 717 |
| 274 | 20231109 | 140400 | 2642356720 | 6530 | 6530 | 6530 | 6520 | 81 |
| 275 | 20231109 | 140300 | 2641828060 | 6530 | 6520 | 6530 | 6510 | 225 |
| 276 | 20231109 | 140200 | 2640361420 | 6520 | 6520 | 6530 | 6510 | 2783 |
| 277 | 20231109 | 140100 | 2622225040 | 6520 | 6520 | 6530 | 6520 | 179 |
| 278 | 20231109 | 140000 | 2621056960 | 6530 | 6520 | 6530 | 6520 | 546 |
| 279 | 20231109 | 135900 | 2617497030 | 6530 | 6530 | 6530 | 6520 | 715 |
| 280 | 20231109 | 135800 | 2612834150 | 6520 | 6540 | 6540 | 6520 | 301 |
| 281 | 20231109 | 135700 | 2610869620 | 6550 | 6530 | 6550 | 6520 | 835 |
| 282 | 20231109 | 135600 | 2605421850 | 6560 | 6530 | 6560 | 6530 | 774 |
| 283 | 20231109 | 135500 | 2600364830 | 6540 | 6540 | 6540 | 6520 | 116 |
| 284 | 20231109 | 135400 | 2599608230 | 6530 | 6540 | 6540 | 6530 | 3328 |
| 285 | 20231109 | 135300 | 2577876370 | 6530 | 6540 | 6550 | 6530 | 747 |
| 286 | 20231109 | 135200 | 2572991970 | 6550 | 6560 | 6560 | 6530 | 1293 |
| 287 | 20231109 | 135100 | 2564536830 | 6540 | 6550 | 6560 | 6540 | 149 |
| 288 | 20231109 | 135000 | 2563560970 | 6560 | 6550 | 6560 | 6540 | 1204 |
| 289 | 20231109 | 134900 | 2555677720 | 6550 | 6560 | 6560 | 6550 | 224 |
| 290 | 20231109 | 134800 | 2554209070 | 6560 | 6560 | 6570 | 6530 | 1211 |
| 291 | 20231109 | 134700 | 2546289110 | 6560 | 6540 | 6560 | 6540 | 1867 |
| 292 | 20231109 | 134600 | 2534062860 | 6550 | 6560 | 6570 | 6550 | 1334 |
| 293 | 20231109 | 134500 | 2525317600 | 6560 | 6560 | 6560 | 6540 | 1049 |
| 294 | 20231109 | 134400 | 2518453220 | 6540 | 6540 | 6540 | 6540 | 28 |
| 295 | 20231109 | 134300 | 2518270100 | 6540 | 6550 | 6550 | 6540 | 856 |
| 296 | 20231109 | 134200 | 2512668920 | 6550 | 6550 | 6550 | 6550 | 123 |
| 297 | 20231109 | 134100 | 2511863270 | 6550 | 6550 | 6550 | 6550 | 0 |
| 298 | 20231109 | 134000 | 2511863270 | 6550 | 6550 | 6550 | 6550 | 645 |
| 299 | 20231109 | 133900 | 2507638520 | 6550 | 6570 | 6570 | 6550 | 1136 |
| 300 | 20231109 | 133800 | 2500195720 | 6570 | 6570 | 6570 | 6570 | 30 |
| 301 | 20231109 | 133700 | 2499998620 | 6550 | 6550 | 6550 | 6550 | 817 |
| 302 | 20231109 | 133600 | 2494647270 | 6570 | 6560 | 6570 | 6550 | 852 |
| 303 | 20231109 | 133500 | 2489063330 | 6560 | 6600 | 6600 | 6560 | 270 |
| 304 | 20231109 | 133400 | 2487289280 | 6600 | 6610 | 6610 | 6600 | 3223 |
| 305 | 20231109 | 133300 | 2466010570 | 6620 | 6620 | 6620 | 6620 | 568 |
| 306 | 20231109 | 133200 | 2462250410 | 6620 | 6590 | 6640 | 6590 | 2647 |
| 307 | 20231109 | 133100 | 2444756470 | 6590 | 6620 | 6620 | 6580 | 808 |
| 308 | 20231109 | 133000 | 2439435320 | 6600 | 6590 | 6690 | 6590 | 8267 |
| 309 | 20231109 | 132900 | 2384519420 | 6600 | 6560 | 6600 | 6540 | 5404 |
| 310 | 20231109 | 132800 | 2349042940 | 6550 | 6550 | 6550 | 6550 | 205 |
| 311 | 20231109 | 132700 | 2347700190 | 6550 | 6550 | 6550 | 6550 | 139 |
| 312 | 20231109 | 132600 | 2346789740 | 6550 | 6550 | 6550 | 6550 | 45 |
| 313 | 20231109 | 132500 | 2346494990 | 6560 | 6560 | 6560 | 6560 | 257 |
| 314 | 20231109 | 132400 | 2344809070 | 6560 | 6550 | 6560 | 6550 | 335 |
| 315 | 20231109 | 132300 | 2342614670 | 6550 | 6550 | 6550 | 6550 | 145 |
| 316 | 20231109 | 132200 | 2341664920 | 6550 | 6550 | 6550 | 6550 | 72 |
| 317 | 20231109 | 132100 | 2341193320 | 6550 | 6550 | 6550 | 6550 | 214 |
| 318 | 20231109 | 132000 | 2339791620 | 6560 | 6560 | 6560 | 6560 | 2 |
| 319 | 20231109 | 131900 | 2339778500 | 6550 | 6560 | 6560 | 6550 | 121 |
| 320 | 20231109 | 131800 | 2338984750 | 6560 | 6560 | 6560 | 6560 | 1 |
| 321 | 20231109 | 131700 | 2338978190 | 6550 | 6560 | 6560 | 6550 | 610 |
| 322 | 20231109 | 131600 | 2334977590 | 6560 | 6560 | 6560 | 6560 | 96 |
| 323 | 20231109 | 131500 | 2334347830 | 6560 | 6560 | 6570 | 6560 | 56 |
| 324 | 20231109 | 131400 | 2333980420 | 6560 | 6560 | 6570 | 6560 | 77 |
| 325 | 20231109 | 131300 | 2333474800 | 6570 | 6560 | 6570 | 6550 | 461 |
| 326 | 20231109 | 131200 | 2330455110 | 6560 | 6570 | 6570 | 6560 | 157 |
| 327 | 20231109 | 131100 | 2329424730 | 6570 | 6570 | 6570 | 6570 | 25 |
| 328 | 20231109 | 131000 | 2329260480 | 6560 | 6550 | 6560 | 6550 | 174 |
| 329 | 20231109 | 130900 | 2328120040 | 6550 | 6550 | 6550 | 6550 | 100 |
| 330 | 20231109 | 130800 | 2327465040 | 6560 | 6550 | 6560 | 6550 | 140 |
| 331 | 20231109 | 130700 | 2326546840 | 6550 | 6560 | 6560 | 6550 | 514 |
| 332 | 20231109 | 130600 | 2323175060 | 6560 | 6560 | 6570 | 6560 | 629 |
| 333 | 20231109 | 130500 | 2319048810 | 6550 | 6560 | 6560 | 6550 | 137 |
| 334 | 20231109 | 130400 | 2318150310 | 6560 | 6550 | 6560 | 6550 | 289 |
| 335 | 20231109 | 130300 | 2316257160 | 6540 | 6540 | 6540 | 6540 | 17 |
| 336 | 20231109 | 130200 | 2316145980 | 6540 | 6540 | 6540 | 6540 | 133 |
| 337 | 20231109 | 130100 | 2315276160 | 6540 | 6540 | 6540 | 6540 | 627 |
| 338 | 20231109 | 130000 | 2311175580 | 6550 | 6550 | 6550 | 6540 | 1066 |
| 339 | 20231109 | 125900 | 2304201740 | 6550 | 6550 | 6550 | 6550 | 10 |
| 340 | 20231109 | 125800 | 2304136240 | 6550 | 6550 | 6550 | 6550 | 200 |
| 341 | 20231109 | 125700 | 2302826240 | 6560 | 6560 | 6560 | 6560 | 314 |
| 342 | 20231109 | 125600 | 2300766400 | 6570 | 6560 | 6570 | 6560 | 250 |
| 343 | 20231109 | 125500 | 2299124260 | 6560 | 6560 | 6560 | 6550 | 348 |
| 344 | 20231109 | 125400 | 2296841980 | 6560 | 6560 | 6560 | 6560 | 348 |
| 345 | 20231109 | 125300 | 2294559100 | 6570 | 6560 | 6570 | 6560 | 2 |
| 346 | 20231109 | 125200 | 2294545970 | 6560 | 6560 | 6560 | 6560 | 120 |
| 347 | 20231109 | 125100 | 2293758770 | 6560 | 6560 | 6560 | 6560 | 12 |
| 348 | 20231109 | 125000 | 2293680050 | 6560 | 6560 | 6560 | 6560 | 166 |
| 349 | 20231109 | 124900 | 2292591090 | 6560 | 6540 | 6560 | 6540 | 1502 |
| 350 | 20231109 | 124800 | 2282767990 | 6560 | 6540 | 6560 | 6540 | 32 |
| 351 | 20231109 | 124700 | 2282558090 | 6540 | 6540 | 6540 | 6540 | 0 |
| 352 | 20231109 | 124600 | 2282558090 | 6540 | 6560 | 6560 | 6540 | 259 |
| 353 | 20231109 | 124500 | 2280859070 | 6540 | 6550 | 6560 | 6540 | 2010 |
| 354 | 20231109 | 124400 | 2267712170 | 6530 | 6540 | 6540 | 6530 | 446 |
| 355 | 20231109 | 124300 | 2264797990 | 6540 | 6550 | 6550 | 6540 | 31 |
| 356 | 20231109 | 124200 | 2264595240 | 6550 | 6540 | 6550 | 6540 | 171 |
| 357 | 20231109 | 124100 | 2263476890 | 6540 | 6550 | 6550 | 6540 | 1114 |
| 358 | 20231109 | 124000 | 2256185750 | 6540 | 6540 | 6550 | 6540 | 1025 |
| 359 | 20231109 | 123900 | 2249476220 | 6550 | 6550 | 6550 | 6550 | 5 |
| 360 | 20231109 | 123800 | 2249443470 | 6550 | 6540 | 6550 | 6540 | 222 |
| 361 | 20231109 | 123700 | 2247990070 | 6540 | 6540 | 6540 | 6540 | 641 |
| 362 | 20231109 | 123600 | 2243797930 | 6550 | 6560 | 6560 | 6540 | 360 |
| 363 | 20231109 | 123500 | 2241440170 | 6560 | 6530 | 6560 | 6530 | 302 |
| 364 | 20231109 | 123400 | 2239468080 | 6530 | 6550 | 6550 | 6530 | 5672 |
| 365 | 20231109 | 123300 | 2202413880 | 6540 | 6540 | 6540 | 6540 | 20 |
| 366 | 20231109 | 123200 | 2202283080 | 6540 | 6540 | 6550 | 6540 | 1030 |
| 367 | 20231109 | 123100 | 2195546780 | 6540 | 6540 | 6540 | 6540 | 1 |
| 368 | 20231109 | 123000 | 2195540240 | 6560 | 6550 | 6560 | 6540 | 1305 |
| 369 | 20231109 | 122900 | 2186992770 | 6550 | 6550 | 6550 | 6540 | 2023 |
| 370 | 20231109 | 122800 | 2173759390 | 6550 | 6550 | 6550 | 6550 | 238 |
| 371 | 20231109 | 122700 | 2172200490 | 6550 | 6550 | 6550 | 6550 | 117 |
| 372 | 20231109 | 122600 | 2171434140 | 6550 | 6550 | 6550 | 6550 | 1400 |
| 373 | 20231109 | 122500 | 2162264140 | 6550 | 6550 | 6550 | 6550 | 213 |
| 374 | 20231109 | 122400 | 2160868990 | 6560 | 6560 | 6560 | 6560 | 132 |
| 375 | 20231109 | 122300 | 2160003070 | 6560 | 6560 | 6560 | 6550 | 75 |
| 376 | 20231109 | 122200 | 2159511110 | 6560 | 6570 | 6570 | 6560 | 26 |
| 377 | 20231109 | 122100 | 2159340410 | 6570 | 6580 | 6580 | 6570 | 130 |
| 378 | 20231109 | 122000 | 2158485510 | 6580 | 6580 | 6580 | 6550 | 172 |
| 379 | 20231109 | 121900 | 2157356740 | 6580 | 6580 | 6580 | 6580 | 241 |
| 380 | 20231109 | 121800 | 2155770960 | 6580 | 6580 | 6580 | 6580 | 1 |
| 381 | 20231109 | 121700 | 2155764380 | 6570 | 6570 | 6570 | 6570 | 70 |
| 382 | 20231109 | 121600 | 2155304480 | 6580 | 6580 | 6580 | 6580 | 0 |
| 383 | 20231109 | 121500 | 2155304480 | 6580 | 6570 | 6580 | 6570 | 12 |
| 384 | 20231109 | 121400 | 2155225530 | 6580 | 6580 | 6580 | 6580 | 11 |
| 385 | 20231109 | 121300 | 2155153150 | 6570 | 6570 | 6570 | 6570 | 0 |
| 386 | 20231109 | 121200 | 2155153150 | 6570 | 6570 | 6570 | 6570 | 751 |
| 387 | 20231109 | 121100 | 2150219080 | 6560 | 6560 | 6560 | 6560 | 98 |
| 388 | 20231109 | 121000 | 2149576200 | 6550 | 6550 | 6550 | 6550 | 52 |
| 389 | 20231109 | 120900 | 2149235600 | 6550 | 6540 | 6560 | 6540 | 607 |
| 390 | 20231109 | 120800 | 2145259960 | 6540 | 6560 | 6560 | 6540 | 377 |
| 391 | 20231109 | 120700 | 2142788250 | 6560 | 6560 | 6570 | 6550 | 2603 |
| 392 | 20231109 | 120600 | 2125732190 | 6570 | 6570 | 6570 | 6570 | 0 |
| 393 | 20231109 | 120500 | 2125732190 | 6570 | 6570 | 6570 | 6570 | 74 |
| 394 | 20231109 | 120400 | 2125246010 | 6590 | 6570 | 6590 | 6570 | 89 |
| 395 | 20231109 | 120300 | 2124660640 | 6570 | 6580 | 6580 | 6570 | 208 |
| 396 | 20231109 | 120200 | 2123294010 | 6580 | 6590 | 6590 | 6580 | 392 |
| 397 | 20231109 | 120100 | 2120714490 | 6590 | 6600 | 6600 | 6590 | 209 |
| 398 | 20231109 | 120000 | 2119337050 | 6590 | 6600 | 6600 | 6590 | 30 |
| 399 | 20231109 | 115900 | 2119139060 | 6590 | 6590 | 6600 | 6590 | 35 |
| 400 | 20231109 | 115800 | 2118908400 | 6610 | 6610 | 6610 | 6610 | 0 |
| 401 | 20231109 | 115700 | 2118908400 | 6610 | 6610 | 6610 | 6610 | 50 |
| 402 | 20231109 | 115600 | 2118577900 | 6610 | 6590 | 6610 | 6590 | 84 |
| 403 | 20231109 | 115500 | 2118023540 | 6590 | 6600 | 6610 | 6590 | 630 |
| 404 | 20231109 | 115400 | 2113865360 | 6620 | 6600 | 6620 | 6600 | 25 |
| 405 | 20231109 | 115300 | 2113700320 | 6610 | 6610 | 6610 | 6610 | 157 |
| 406 | 20231109 | 115200 | 2112662550 | 6610 | 6610 | 6610 | 6610 | 95 |
| 407 | 20231109 | 115100 | 2112034600 | 6610 | 6600 | 6620 | 6600 | 2037 |
| 408 | 20231109 | 115000 | 2098590370 | 6620 | 6620 | 6620 | 6600 | 17 |
| 409 | 20231109 | 114900 | 2098478090 | 6620 | 6600 | 6620 | 6600 | 955 |
| 410 | 20231109 | 114800 | 2092173050 | 6600 | 6600 | 6600 | 6600 | 1 |
| 411 | 20231109 | 114700 | 2092166450 | 6600 | 6600 | 6600 | 6600 | 108 |
| 412 | 20231109 | 114600 | 2091453650 | 6600 | 6630 | 6630 | 6600 | 136 |
| 413 | 20231109 | 114500 | 2090554950 | 6640 | 6640 | 6640 | 6640 | 5 |
| 414 | 20231109 | 114400 | 2090521750 | 6640 | 6640 | 6640 | 6640 | 1869 |
| 415 | 20231109 | 114300 | 2078111590 | 6650 | 6650 | 6650 | 6650 | 3 |
| 416 | 20231109 | 114200 | 2078091640 | 6640 | 6640 | 6640 | 6640 | 382 |
| 417 | 20231109 | 114100 | 2075555160 | 6640 | 6640 | 6640 | 6640 | 0 |
| 418 | 20231109 | 114000 | 2075555160 | 6640 | 6640 | 6640 | 6640 | 0 |
| 419 | 20231109 | 113900 | 2075555160 | 6640 | 6640 | 6640 | 6640 | 0 |
| 420 | 20231109 | 113800 | 2075555160 | 6640 | 6640 | 6640 | 6640 | 20 |
| 421 | 20231109 | 113700 | 2075422360 | 6640 | 6620 | 6640 | 6600 | 285 |
| 422 | 20231109 | 113600 | 2073538580 | 6630 | 6620 | 6630 | 6610 | 144 |
| 423 | 20231109 | 113500 | 2072586310 | 6630 | 6630 | 6630 | 6630 | 0 |
| 424 | 20231109 | 113400 | 2072586310 | 6630 | 6630 | 6630 | 6630 | 0 |
| 425 | 20231109 | 113300 | 2072586310 | 6630 | 6630 | 6630 | 6630 | 6 |
| 426 | 20231109 | 113200 | 2072546530 | 6630 | 6620 | 6630 | 6610 | 335 |
| 427 | 20231109 | 113100 | 2070330110 | 6630 | 6620 | 6630 | 6620 | 83 |
| 428 | 20231109 | 113000 | 2069780640 | 6630 | 6630 | 6630 | 6630 | 11 |
| 429 | 20231109 | 112900 | 2069707710 | 6640 | 6630 | 6640 | 6630 | 131 |
| 430 | 20231109 | 112800 | 2068839170 | 6650 | 6650 | 6650 | 6650 | 0 |
| 431 | 20231109 | 112700 | 2068839170 | 6650 | 6650 | 6650 | 6650 | 0 |
| 432 | 20231109 | 112600 | 2068839170 | 6650 | 6640 | 6650 | 6640 | 3 |
| 433 | 20231109 | 112500 | 2068819240 | 6620 | 6640 | 6640 | 6620 | 2355 |
| 434 | 20231109 | 112400 | 2053217780 | 6640 | 6630 | 6640 | 6630 | 6 |
| 435 | 20231109 | 112300 | 2053177980 | 6630 | 6640 | 6640 | 6630 | 425 |
| 436 | 20231109 | 112200 | 2050360200 | 6640 | 6640 | 6640 | 6640 | 0 |
| 437 | 20231109 | 112100 | 2050360200 | 6640 | 6630 | 6640 | 6630 | 304 |
| 438 | 20231109 | 112000 | 2048343270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 439 | 20231109 | 111900 | 2048343270 | 6640 | 6640 | 6640 | 6640 | 24 |
| 440 | 20231109 | 111800 | 2048183910 | 6650 | 6620 | 6650 | 6620 | 228 |
| 441 | 20231109 | 111700 | 2046671880 | 6650 | 6650 | 6650 | 6650 | 1 |
| 442 | 20231109 | 111600 | 2046665230 | 6630 | 6640 | 6650 | 6630 | 3530 |
| 443 | 20231109 | 111500 | 2023256210 | 6650 | 6650 | 6650 | 6640 | 334 |
| 444 | 20231109 | 111400 | 2021038210 | 6640 | 6660 | 6660 | 6640 | 35 |
| 445 | 20231109 | 111300 | 2020805310 | 6670 | 6670 | 6670 | 6670 | 0 |
| 446 | 20231109 | 111200 | 2020805310 | 6670 | 6650 | 6670 | 6610 | 950 |
| 447 | 20231109 | 111100 | 2014497430 | 6670 | 6650 | 6670 | 6650 | 259 |
| 448 | 20231109 | 111000 | 2012772730 | 6660 | 6660 | 6660 | 6660 | 16 |
| 449 | 20231109 | 110900 | 2012666170 | 6670 | 6670 | 6670 | 6650 | 78 |
| 450 | 20231109 | 110800 | 2012147410 | 6630 | 6660 | 6670 | 6630 | 909 |
| 451 | 20231109 | 110700 | 2006098250 | 6660 | 6650 | 6660 | 6650 | 36 |
| 452 | 20231109 | 110600 | 2005858670 | 6650 | 6640 | 6650 | 6640 | 532 |
| 453 | 20231109 | 110500 | 2002320970 | 6650 | 6650 | 6650 | 6640 | 10 |
| 454 | 20231109 | 110400 | 2002254480 | 6640 | 6630 | 6640 | 6620 | 355 |
| 455 | 20231109 | 110300 | 1999900340 | 6630 | 6650 | 6650 | 6630 | 414 |
| 456 | 20231109 | 110200 | 1997155480 | 6650 | 6630 | 6650 | 6630 | 352 |
| 457 | 20231109 | 110100 | 1994821680 | 6660 | 6640 | 6660 | 6630 | 351 |
| 458 | 20231109 | 110000 | 1992488120 | 6640 | 6620 | 6640 | 6620 | 476 |
| 459 | 20231109 | 105900 | 1989329640 | 6640 | 6650 | 6650 | 6640 | 613 |
| 460 | 20231109 | 105800 | 1985258270 | 6660 | 6660 | 6660 | 6660 | 89 |
| 461 | 20231109 | 105700 | 1984665530 | 6650 | 6640 | 6660 | 6640 | 93 |
| 462 | 20231109 | 105600 | 1984047930 | 6650 | 6650 | 6660 | 6650 | 422 |
| 463 | 20231109 | 105500 | 1981241490 | 6650 | 6650 | 6650 | 6650 | 288 |
| 464 | 20231109 | 105400 | 1979326290 | 6650 | 6630 | 6650 | 6620 | 411 |
| 465 | 20231109 | 105300 | 1976601900 | 6630 | 6630 | 6630 | 6630 | 30 |
| 466 | 20231109 | 105200 | 1976403000 | 6630 | 6640 | 6640 | 6630 | 331 |
| 467 | 20231109 | 105100 | 1974207600 | 6640 | 6640 | 6640 | 6630 | 858 |
| 468 | 20231109 | 105000 | 1968514320 | 6640 | 6640 | 6640 | 6640 | 222 |
| 469 | 20231109 | 104900 | 1967040240 | 6610 | 6610 | 6640 | 6610 | 1480 |
| 470 | 20231109 | 104800 | 1957231480 | 6610 | 6610 | 6610 | 6610 | 105 |
| 471 | 20231109 | 104700 | 1956537430 | 6620 | 6620 | 6620 | 6610 | 491 |
| 472 | 20231109 | 104600 | 1953289700 | 6610 | 6610 | 6620 | 6610 | 129 |
| 473 | 20231109 | 104500 | 1952437000 | 6620 | 6610 | 6620 | 6610 | 112 |
| 474 | 20231109 | 104400 | 1951696670 | 6620 | 6630 | 6630 | 6620 | 256 |
| 475 | 20231109 | 104300 | 1950001800 | 6630 | 6600 | 6630 | 6600 | 1856 |
| 476 | 20231109 | 104200 | 1937750230 | 6600 | 6600 | 6600 | 6600 | 22 |
| 477 | 20231109 | 104100 | 1937605030 | 6590 | 6600 | 6600 | 6590 | 614 |
| 478 | 20231109 | 104000 | 1933555740 | 6590 | 6580 | 6590 | 6580 | 1007 |
| 479 | 20231109 | 103900 | 1926922670 | 6580 | 6580 | 6580 | 6580 | 30 |
| 480 | 20231109 | 103800 | 1926725270 | 6580 | 6580 | 6580 | 6580 | 2 |
| 481 | 20231109 | 103700 | 1926712110 | 6590 | 6570 | 6590 | 6570 | 645 |
| 482 | 20231109 | 103600 | 1922474240 | 6570 | 6570 | 6570 | 6560 | 336 |
| 483 | 20231109 | 103500 | 1920269210 | 6560 | 6560 | 6570 | 6550 | 1679 |
| 484 | 20231109 | 103400 | 1909251200 | 6560 | 6560 | 6560 | 6540 | 442 |
| 485 | 20231109 | 103300 | 1906359980 | 6550 | 6550 | 6560 | 6550 | 73 |
| 486 | 20231109 | 103200 | 1905881820 | 6550 | 6540 | 6550 | 6540 | 1626 |
| 487 | 20231109 | 103100 | 1895243080 | 6520 | 6560 | 6560 | 6520 | 5600 |
| 488 | 20231109 | 103000 | 1858634340 | 6560 | 6540 | 6560 | 6540 | 476 |
| 489 | 20231109 | 102900 | 1855516640 | 6550 | 6520 | 6550 | 6510 | 808 |
| 490 | 20231109 | 102800 | 1850243840 | 6530 | 6530 | 6530 | 6510 | 1816 |
| 491 | 20231109 | 102700 | 1838421520 | 6510 | 6530 | 6540 | 6510 | 5258 |
| 492 | 20231109 | 102600 | 1804176110 | 6520 | 6540 | 6540 | 6520 | 422 |
| 493 | 20231109 | 102500 | 1801424310 | 6540 | 6540 | 6550 | 6520 | 2860 |
| 494 | 20231109 | 102400 | 1782759940 | 6540 | 6540 | 6540 | 6540 | 417 |
| 495 | 20231109 | 102300 | 1780032760 | 6540 | 6550 | 6550 | 6540 | 156 |
| 496 | 20231109 | 102200 | 1779012470 | 6530 | 6550 | 6570 | 6530 | 3648 |
| 497 | 20231109 | 102100 | 1755148310 | 6570 | 6570 | 6570 | 6550 | 113 |
| 498 | 20231109 | 102000 | 1754408060 | 6570 | 6540 | 6570 | 6540 | 1617 |
| 499 | 20231109 | 101900 | 1743815650 | 6560 | 6540 | 6560 | 6540 | 217 |
| 500 | 20231109 | 101800 | 1742396170 | 6540 | 6560 | 6560 | 6540 | 5377 |
| 501 | 20231109 | 101700 | 1707192830 | 6570 | 6560 | 6570 | 6560 | 678 |
| 502 | 20231109 | 101600 | 1702742080 | 6570 | 6560 | 6570 | 6560 | 115 |
| 503 | 20231109 | 101500 | 1701987440 | 6570 | 6570 | 6570 | 6570 | 0 |
| 504 | 20231109 | 101400 | 1701987440 | 6570 | 6570 | 6570 | 6550 | 1759 |
| 505 | 20231109 | 101300 | 1690465300 | 6570 | 6570 | 6570 | 6550 | 1514 |
| 506 | 20231109 | 101200 | 1680542760 | 6570 | 6560 | 6570 | 6550 | 3580 |
| 507 | 20231109 | 101100 | 1657077330 | 6570 | 6570 | 6570 | 6560 | 1492 |
| 508 | 20231109 | 101000 | 1647277700 | 6590 | 6580 | 6590 | 6580 | 211 |
| 509 | 20231109 | 100900 | 1645889220 | 6570 | 6580 | 6590 | 6570 | 682 |
| 510 | 20231109 | 100800 | 1641403820 | 6580 | 6590 | 6600 | 6580 | 205 |
| 511 | 20231109 | 100700 | 1640052420 | 6590 | 6600 | 6600 | 6590 | 2835 |
| 512 | 20231109 | 100600 | 1621368450 | 6590 | 6580 | 6600 | 6580 | 8387 |
| 513 | 20231109 | 100500 | 1566173950 | 6600 | 6600 | 6600 | 6580 | 853 |
| 514 | 20231109 | 100400 | 1560549480 | 6610 | 6610 | 6610 | 6610 | 3 |
| 515 | 20231109 | 100300 | 1560529650 | 6610 | 6610 | 6610 | 6580 | 674 |
| 516 | 20231109 | 100200 | 1556085040 | 6580 | 6580 | 6600 | 6570 | 1164 |
| 517 | 20231109 | 100100 | 1548429820 | 6580 | 6600 | 6600 | 6580 | 1540 |
| 518 | 20231109 | 100000 | 1538295720 | 6580 | 6590 | 6610 | 6580 | 2554 |
| 519 | 20231109 | 095900 | 1521477970 | 6590 | 6600 | 6600 | 6580 | 1706 |
| 520 | 20231109 | 095800 | 1510238250 | 6600 | 6620 | 6620 | 6600 | 1161 |
| 521 | 20231109 | 095700 | 1502574630 | 6610 | 6630 | 6630 | 6610 | 175 |
| 522 | 20231109 | 095600 | 1501417000 | 6630 | 6660 | 6660 | 6630 | 1606 |
| 523 | 20231109 | 095500 | 1490738890 | 6660 | 6590 | 6660 | 6580 | 4356 |
| 524 | 20231109 | 095400 | 1461834490 | 6590 | 6610 | 6620 | 6560 | 351 |
| 525 | 20231109 | 095300 | 1459516620 | 6560 | 6580 | 6610 | 6560 | 3919 |
| 526 | 20231109 | 095200 | 1433736920 | 6580 | 6570 | 6580 | 6570 | 576 |
| 527 | 20231109 | 095100 | 1429947410 | 6570 | 6610 | 6610 | 6570 | 1103 |
| 528 | 20231109 | 095000 | 1422700210 | 6610 | 6570 | 6610 | 6570 | 120 |
| 529 | 20231109 | 094900 | 1421909930 | 6620 | 6600 | 6620 | 6570 | 3898 |
| 530 | 20231109 | 094800 | 1396238330 | 6590 | 6620 | 6620 | 6580 | 2957 |
| 531 | 20231109 | 094700 | 1376731250 | 6620 | 6620 | 6620 | 6610 | 875 |
| 532 | 20231109 | 094600 | 1370946970 | 6620 | 6620 | 6630 | 6610 | 1161 |
| 533 | 20231109 | 094500 | 1363262580 | 6620 | 6620 | 6650 | 6620 | 128 |
| 534 | 20231109 | 094400 | 1362415190 | 6610 | 6610 | 6640 | 6600 | 3521 |
| 535 | 20231109 | 094300 | 1339136160 | 6620 | 6620 | 6620 | 6580 | 3390 |
| 536 | 20231109 | 094200 | 1316798130 | 6600 | 6640 | 6640 | 6600 | 3774 |
| 537 | 20231109 | 094100 | 1291874570 | 6620 | 6620 | 6650 | 6610 | 4508 |
| 538 | 20231109 | 094000 | 1262033250 | 6660 | 6640 | 6660 | 6630 | 3239 |
| 539 | 20231109 | 093900 | 1240545610 | 6650 | 6650 | 6650 | 6620 | 5304 |
| 540 | 20231109 | 093800 | 1205329550 | 6660 | 6660 | 6660 | 6650 | 661 |
| 541 | 20231109 | 093700 | 1200930340 | 6660 | 6670 | 6680 | 6660 | 1981 |
| 542 | 20231109 | 093600 | 1187717740 | 6690 | 6660 | 6700 | 6660 | 272 |
| 543 | 20231109 | 093500 | 1185903270 | 6660 | 6700 | 6700 | 6660 | 487 |
| 544 | 20231109 | 093400 | 1182653200 | 6670 | 6720 | 6750 | 6670 | 7664 |
| 545 | 20231109 | 093300 | 1131195090 | 6700 | 6680 | 6750 | 6680 | 3487 |
| 546 | 20231109 | 093200 | 1107844970 | 6680 | 6670 | 6680 | 6660 | 285 |
| 547 | 20231109 | 093100 | 1105943710 | 6630 | 6660 | 6670 | 6630 | 2540 |
| 548 | 20231109 | 093000 | 1089070100 | 6660 | 6650 | 6660 | 6630 | 2247 |
| 549 | 20231109 | 092900 | 1074151880 | 6650 | 6670 | 6670 | 6650 | 68 |
| 550 | 20231109 | 092800 | 1073699280 | 6680 | 6690 | 6690 | 6630 | 1159 |
| 551 | 20231109 | 092700 | 1066013310 | 6630 | 6650 | 6690 | 6630 | 1628 |
| 552 | 20231109 | 092600 | 1055211720 | 6650 | 6680 | 6680 | 6640 | 4680 |
| 553 | 20231109 | 092500 | 1024074470 | 6680 | 6700 | 6700 | 6670 | 1837 |
| 554 | 20231109 | 092400 | 1011803070 | 6720 | 6680 | 6730 | 6670 | 3012 |
| 555 | 20231109 | 092300 | 991596480 | 6680 | 6700 | 6700 | 6680 | 577 |
| 556 | 20231109 | 092200 | 987739040 | 6710 | 6720 | 6720 | 6660 | 7536 |
| 557 | 20231109 | 092100 | 937183790 | 6730 | 6760 | 6760 | 6720 | 901 |
| 558 | 20231109 | 092000 | 931118900 | 6760 | 6700 | 6760 | 6690 | 1666 |
| 559 | 20231109 | 091900 | 919873090 | 6690 | 6680 | 6770 | 6660 | 4010 |
| 560 | 20231109 | 091800 | 893048580 | 6680 | 6740 | 6740 | 6680 | 4908 |
| 561 | 20231109 | 091700 | 860088070 | 6770 | 6750 | 6800 | 6730 | 1861 |
| 562 | 20231109 | 091600 | 847512440 | 6730 | 6700 | 6800 | 6700 | 8141 |
| 563 | 20231109 | 091500 | 792735350 | 6680 | 6720 | 6730 | 6680 | 1343 |
| 564 | 20231109 | 091400 | 783731420 | 6720 | 6610 | 6760 | 6580 | 11155 |
| 565 | 20231109 | 091300 | 709523210 | 6630 | 6560 | 6630 | 6560 | 9893 |
| 566 | 20231109 | 091200 | 644374040 | 6580 | 6630 | 6630 | 6550 | 18340 |
| 567 | 20231109 | 091100 | 523973120 | 6600 | 6600 | 6640 | 6570 | 19183 |
| 568 | 20231109 | 091000 | 397338790 | 6600 | 6640 | 6640 | 6600 | 9300 |
| 569 | 20231109 | 090900 | 335825560 | 6630 | 6730 | 6740 | 6630 | 5847 |
| 570 | 20231109 | 090800 | 296742410 | 6720 | 6760 | 6760 | 6720 | 1319 |
| 571 | 20231109 | 090700 | 287869370 | 6760 | 6810 | 6810 | 6760 | 6048 |
| 572 | 20231109 | 090600 | 246747480 | 6800 | 6840 | 6850 | 6800 | 7294 |
| 573 | 20231109 | 090500 | 196989020 | 6840 | 6840 | 6860 | 6830 | 2608 |
| 574 | 20231109 | 090400 | 179149250 | 6840 | 6850 | 6870 | 6840 | 2823 |
| 575 | 20231109 | 090300 | 159808810 | 6860 | 6870 | 6880 | 6850 | 3439 |
| 576 | 20231109 | 090200 | 136204390 | 6870 | 6880 | 6880 | 6840 | 1631 |
| 577 | 20231109 | 090100 | 125027040 | 6880 | 6840 | 6880 | 6820 | 8757 |
| 578 | 20231109 | 090000 | 65152740 | 6820 | 6870 | 6880 | 6810 | 9365 |