28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 183900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 4260 |
| 3 | 20231108 | 183800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20231108 | 183700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20231108 | 183600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20231108 | 183500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20231108 | 183400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20231108 | 183300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20231108 | 183200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20231108 | 183100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20231108 | 183000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20231108 | 182900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20231108 | 182800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20231108 | 182700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20231108 | 182600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20231108 | 182500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20231108 | 182400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20231108 | 182300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20231108 | 182200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20231108 | 182100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20231108 | 182000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20231108 | 181900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20231108 | 181800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20231108 | 181700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20231108 | 181600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20231108 | 181500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20231108 | 181400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20231108 | 181300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20231108 | 181200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20231108 | 181100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20231108 | 181000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20231108 | 180900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 4260 |
| 33 | 20231108 | 180800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20231108 | 180700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20231108 | 180600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20231108 | 180500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20231108 | 180400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20231108 | 180300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20231108 | 180200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20231108 | 180100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20231108 | 180000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20231108 | 175900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20231108 | 175800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20231108 | 175700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20231108 | 175600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20231108 | 175500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20231108 | 175400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20231108 | 175300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20231108 | 175200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20231108 | 175100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20231108 | 175000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20231108 | 174900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20231108 | 174800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20231108 | 174700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20231108 | 174600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20231108 | 174500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20231108 | 174400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20231108 | 174300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20231108 | 174200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20231108 | 174100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20231108 | 174000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20231108 | 173900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 4260 |
| 63 | 20231108 | 173800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20231108 | 173700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20231108 | 173600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20231108 | 173500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20231108 | 173400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20231108 | 173300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20231108 | 173200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20231108 | 173100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20231108 | 173000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20231108 | 172900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20231108 | 172800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20231108 | 172700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20231108 | 172600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20231108 | 172500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20231108 | 172400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20231108 | 172300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20231108 | 172200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20231108 | 172100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20231108 | 172000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20231108 | 171900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20231108 | 171800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20231108 | 171700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20231108 | 171600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20231108 | 171500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20231108 | 171400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20231108 | 171300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20231108 | 171200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20231108 | 171100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20231108 | 171000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20231108 | 170900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 4260 |
| 93 | 20231108 | 170800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20231108 | 170700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20231108 | 170600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20231108 | 170500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20231108 | 170400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20231108 | 170300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20231108 | 170200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20231108 | 170100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20231108 | 170000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20231108 | 165900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20231108 | 165800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20231108 | 165700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20231108 | 165600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20231108 | 165500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20231108 | 165400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20231108 | 165300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20231108 | 165200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20231108 | 165100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20231108 | 165000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20231108 | 164900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20231108 | 164800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20231108 | 164700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20231108 | 164600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20231108 | 164500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20231108 | 164400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20231108 | 164300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20231108 | 164200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20231108 | 164100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20231108 | 164000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20231108 | 163900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 4260 |
| 123 | 20231108 | 163800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20231108 | 163700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20231108 | 163600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20231108 | 163500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20231108 | 163400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20231108 | 163300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20231108 | 163200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20231108 | 163100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20231108 | 163000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20231108 | 162900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20231108 | 162800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20231108 | 162700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20231108 | 162600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20231108 | 162500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20231108 | 162400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20231108 | 162300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20231108 | 162200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20231108 | 162100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20231108 | 162000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20231108 | 161900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20231108 | 161800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20231108 | 161700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20231108 | 161600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20231108 | 161500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20231108 | 161400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20231108 | 161300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20231108 | 161200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20231108 | 161100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20231108 | 161000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20231108 | 160900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 4260 |
| 153 | 20231108 | 160800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20231108 | 160700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20231108 | 160600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20231108 | 160500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20231108 | 160400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20231108 | 160300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20231108 | 160200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20231108 | 160100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20231108 | 160000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20231108 | 155900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20231108 | 155800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20231108 | 155700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20231108 | 155600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20231108 | 155500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20231108 | 155400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20231108 | 155300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20231108 | 155200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20231108 | 155100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20231108 | 155000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20231108 | 154900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20231108 | 154800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20231108 | 154700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20231108 | 154600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20231108 | 154500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20231108 | 154400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20231108 | 154300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20231108 | 154200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20231108 | 154100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20231108 | 154000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20231108 | 153900 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 4260 |
| 183 | 20231108 | 153800 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20231108 | 153700 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20231108 | 153600 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20231108 | 153500 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20231108 | 153400 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20231108 | 153300 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 189 | 20231108 | 153200 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 190 | 20231108 | 153100 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 0 |
| 191 | 20231108 | 153000 | 1049078040 | 6630 | 6630 | 6630 | 6630 | 4260 |
| 192 | 20231108 | 152900 | 1020834240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 193 | 20231108 | 152800 | 1020834240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 194 | 20231108 | 152700 | 1020834240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20231108 | 152600 | 1020834240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20231108 | 152500 | 1020834240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20231108 | 152400 | 1020834240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20231108 | 152300 | 1020834240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20231108 | 152200 | 1020834240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20231108 | 152100 | 1020834240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20231108 | 152000 | 1020834240 | 6630 | 6630 | 6630 | 6630 | 0 |
| 202 | 20231108 | 151900 | 1020834240 | 6630 | 6630 | 6640 | 6600 | 141 |
| 203 | 20231108 | 151800 | 1019898900 | 6640 | 6600 | 6640 | 6600 | 371 |
| 204 | 20231108 | 151700 | 1017438330 | 6590 | 6620 | 6620 | 6590 | 3037 |
| 205 | 20231108 | 151600 | 997418240 | 6630 | 6600 | 6630 | 6600 | 33 |
| 206 | 20231108 | 151500 | 997200410 | 6630 | 6630 | 6630 | 6600 | 621 |
| 207 | 20231108 | 151400 | 993095080 | 6640 | 6630 | 6640 | 6630 | 116 |
| 208 | 20231108 | 151300 | 992325440 | 6630 | 6630 | 6630 | 6630 | 50 |
| 209 | 20231108 | 151200 | 991993940 | 6640 | 6640 | 6640 | 6640 | 100 |
| 210 | 20231108 | 151100 | 991329940 | 6640 | 6640 | 6640 | 6640 | 0 |
| 211 | 20231108 | 151000 | 991329940 | 6640 | 6640 | 6640 | 6640 | 0 |
| 212 | 20231108 | 150900 | 991329940 | 6640 | 6630 | 6640 | 6580 | 8001 |
| 213 | 20231108 | 150800 | 938523290 | 6650 | 6650 | 6650 | 6650 | 0 |
| 214 | 20231108 | 150700 | 938523290 | 6650 | 6640 | 6650 | 6640 | 105 |
| 215 | 20231108 | 150600 | 937825090 | 6640 | 6640 | 6640 | 6640 | 2 |
| 216 | 20231108 | 150500 | 937811810 | 6630 | 6630 | 6630 | 6630 | 1046 |
| 217 | 20231108 | 150400 | 930876830 | 6640 | 6640 | 6640 | 6640 | 115 |
| 218 | 20231108 | 150300 | 930113230 | 6650 | 6670 | 6670 | 6650 | 34 |
| 219 | 20231108 | 150200 | 929887100 | 6660 | 6650 | 6660 | 6650 | 113 |
| 220 | 20231108 | 150100 | 929135320 | 6680 | 6630 | 6680 | 6630 | 2 |
| 221 | 20231108 | 150000 | 929122010 | 6640 | 6680 | 6680 | 6640 | 597 |
| 222 | 20231108 | 145900 | 925152600 | 6680 | 6650 | 6680 | 6650 | 128 |
| 223 | 20231108 | 145800 | 924300270 | 6650 | 6640 | 6650 | 6640 | 505 |
| 224 | 20231108 | 145700 | 920942050 | 6650 | 6650 | 6650 | 6640 | 7 |
| 225 | 20231108 | 145600 | 920895530 | 6640 | 6640 | 6650 | 6640 | 9 |
| 226 | 20231108 | 145500 | 920835760 | 6640 | 6650 | 6650 | 6640 | 15 |
| 227 | 20231108 | 145400 | 920736150 | 6650 | 6640 | 6650 | 6630 | 58 |
| 228 | 20231108 | 145300 | 920351050 | 6640 | 6630 | 6640 | 6630 | 157 |
| 229 | 20231108 | 145200 | 919310130 | 6640 | 6640 | 6650 | 6640 | 7 |
| 230 | 20231108 | 145100 | 919263630 | 6640 | 6640 | 6640 | 6630 | 106 |
| 231 | 20231108 | 145000 | 918559830 | 6640 | 6650 | 6650 | 6640 | 83 |
| 232 | 20231108 | 144900 | 918008690 | 6640 | 6630 | 6640 | 6630 | 392 |
| 233 | 20231108 | 144800 | 915408510 | 6620 | 6640 | 6640 | 6620 | 241 |
| 234 | 20231108 | 144700 | 913811710 | 6640 | 6640 | 6640 | 6630 | 2876 |
| 235 | 20231108 | 144600 | 894735470 | 6650 | 6640 | 6650 | 6640 | 37 |
| 236 | 20231108 | 144500 | 894489580 | 6650 | 6640 | 6650 | 6640 | 249 |
| 237 | 20231108 | 144400 | 892836110 | 6640 | 6640 | 6650 | 6640 | 12 |
| 238 | 20231108 | 144300 | 892756420 | 6640 | 6660 | 6660 | 6640 | 107 |
| 239 | 20231108 | 144200 | 892045920 | 6650 | 6640 | 6660 | 6640 | 21 |
| 240 | 20231108 | 144100 | 891906390 | 6650 | 6640 | 6650 | 6640 | 16 |
| 241 | 20231108 | 144000 | 891800140 | 6650 | 6660 | 6660 | 6650 | 1382 |
| 242 | 20231108 | 143900 | 882604890 | 6660 | 6670 | 6670 | 6660 | 1557 |
| 243 | 20231108 | 143800 | 872235250 | 6660 | 6670 | 6670 | 6660 | 11 |
| 244 | 20231108 | 143700 | 872161940 | 6660 | 6670 | 6670 | 6660 | 6 |
| 245 | 20231108 | 143600 | 872121950 | 6680 | 6670 | 6680 | 6670 | 188 |
| 246 | 20231108 | 143500 | 870867970 | 6680 | 6670 | 6680 | 6670 | 795 |
| 247 | 20231108 | 143400 | 865557900 | 6670 | 6670 | 6680 | 6670 | 8 |
| 248 | 20231108 | 143300 | 865504520 | 6680 | 6680 | 6680 | 6670 | 5 |
| 249 | 20231108 | 143200 | 865471150 | 6670 | 6680 | 6680 | 6670 | 7 |
| 250 | 20231108 | 143100 | 865424430 | 6670 | 6660 | 6670 | 6660 | 15 |
| 251 | 20231108 | 143000 | 865324420 | 6670 | 6660 | 6670 | 6660 | 74 |
| 252 | 20231108 | 142900 | 864831530 | 6670 | 6670 | 6670 | 6670 | 667 |
| 253 | 20231108 | 142800 | 860382640 | 6670 | 6680 | 6680 | 6670 | 35 |
| 254 | 20231108 | 142700 | 860148860 | 6680 | 6680 | 6680 | 6680 | 212 |
| 255 | 20231108 | 142600 | 858732700 | 6680 | 6680 | 6680 | 6680 | 1 |
| 256 | 20231108 | 142500 | 858726020 | 6680 | 6680 | 6680 | 6680 | 2 |
| 257 | 20231108 | 142400 | 858712660 | 6680 | 6670 | 6680 | 6670 | 22 |
| 258 | 20231108 | 142300 | 858565900 | 6680 | 6680 | 6680 | 6680 | 34 |
| 259 | 20231108 | 142200 | 858338780 | 6680 | 6680 | 6680 | 6680 | 202 |
| 260 | 20231108 | 142100 | 856989420 | 6680 | 6680 | 6680 | 6650 | 545 |
| 261 | 20231108 | 142000 | 853363810 | 6680 | 6680 | 6680 | 6660 | 452 |
| 262 | 20231108 | 141900 | 850351440 | 6680 | 6680 | 6680 | 6680 | 141 |
| 263 | 20231108 | 141800 | 849409560 | 6680 | 6700 | 6730 | 6680 | 7491 |
| 264 | 20231108 | 141700 | 799254380 | 6740 | 6740 | 6740 | 6740 | 1 |
| 265 | 20231108 | 141600 | 799247640 | 6700 | 6740 | 6740 | 6700 | 1256 |
| 266 | 20231108 | 141500 | 790823900 | 6740 | 6740 | 6740 | 6720 | 349 |
| 267 | 20231108 | 141400 | 788478560 | 6720 | 6730 | 6730 | 6720 | 498 |
| 268 | 20231108 | 141300 | 785129510 | 6750 | 6750 | 6750 | 6730 | 387 |
| 269 | 20231108 | 141200 | 782524920 | 6750 | 6750 | 6750 | 6750 | 1 |
| 270 | 20231108 | 141100 | 782518170 | 6750 | 6740 | 6750 | 6740 | 184 |
| 271 | 20231108 | 141000 | 781277990 | 6750 | 6750 | 6750 | 6740 | 702 |
| 272 | 20231108 | 140900 | 776546430 | 6750 | 6750 | 6750 | 6750 | 1 |
| 273 | 20231108 | 140800 | 776539680 | 6740 | 6750 | 6750 | 6740 | 371 |
| 274 | 20231108 | 140700 | 774039120 | 6750 | 6750 | 6750 | 6750 | 2 |
| 275 | 20231108 | 140600 | 774025620 | 6750 | 6750 | 6750 | 6750 | 2 |
| 276 | 20231108 | 140500 | 774012120 | 6760 | 6750 | 6760 | 6750 | 305 |
| 277 | 20231108 | 140400 | 771953360 | 6760 | 6760 | 6760 | 6750 | 350 |
| 278 | 20231108 | 140300 | 769590710 | 6760 | 6760 | 6760 | 6760 | 29 |
| 279 | 20231108 | 140200 | 769394670 | 6760 | 6760 | 6760 | 6760 | 8 |
| 280 | 20231108 | 140100 | 769340590 | 6760 | 6760 | 6760 | 6760 | 5 |
| 281 | 20231108 | 140000 | 769306790 | 6760 | 6760 | 6760 | 6760 | 3 |
| 282 | 20231108 | 135900 | 769286510 | 6760 | 6750 | 6760 | 6750 | 1502 |
| 283 | 20231108 | 135800 | 759147990 | 6760 | 6760 | 6760 | 6760 | 4 |
| 284 | 20231108 | 135700 | 759120950 | 6760 | 6760 | 6760 | 6760 | 0 |
| 285 | 20231108 | 135600 | 759120950 | 6760 | 6760 | 6760 | 6760 | 2 |
| 286 | 20231108 | 135500 | 759107430 | 6760 | 6760 | 6760 | 6760 | 2 |
| 287 | 20231108 | 135400 | 759093910 | 6760 | 6760 | 6760 | 6760 | 1 |
| 288 | 20231108 | 135300 | 759087150 | 6760 | 6760 | 6760 | 6760 | 3 |
| 289 | 20231108 | 135200 | 759066870 | 6760 | 6760 | 6760 | 6760 | 2 |
| 290 | 20231108 | 135100 | 759053350 | 6760 | 6760 | 6760 | 6760 | 2 |
| 291 | 20231108 | 135000 | 759039830 | 6760 | 6760 | 6760 | 6760 | 1 |
| 292 | 20231108 | 134900 | 759033070 | 6760 | 6760 | 6760 | 6760 | 2 |
| 293 | 20231108 | 134800 | 759019550 | 6760 | 6760 | 6760 | 6760 | 3 |
| 294 | 20231108 | 134700 | 758999270 | 6760 | 6760 | 6760 | 6760 | 2 |
| 295 | 20231108 | 134600 | 758985750 | 6760 | 6760 | 6760 | 6760 | 5 |
| 296 | 20231108 | 134500 | 758951950 | 6740 | 6760 | 6760 | 6740 | 737 |
| 297 | 20231108 | 134400 | 753982470 | 6760 | 6760 | 6760 | 6750 | 162 |
| 298 | 20231108 | 134300 | 752888950 | 6760 | 6760 | 6760 | 6760 | 2 |
| 299 | 20231108 | 134200 | 752875430 | 6760 | 6760 | 6760 | 6760 | 1 |
| 300 | 20231108 | 134100 | 752868670 | 6760 | 6760 | 6760 | 6760 | 3 |
| 301 | 20231108 | 134000 | 752848390 | 6760 | 6760 | 6760 | 6760 | 2 |
| 302 | 20231108 | 133900 | 752834870 | 6760 | 6760 | 6760 | 6760 | 2 |
| 303 | 20231108 | 133800 | 752821350 | 6750 | 6760 | 6760 | 6750 | 202 |
| 304 | 20231108 | 133700 | 751457830 | 6760 | 6760 | 6760 | 6760 | 1 |
| 305 | 20231108 | 133600 | 751451070 | 6760 | 6760 | 6760 | 6760 | 3 |
| 306 | 20231108 | 133500 | 751430790 | 6760 | 6760 | 6760 | 6760 | 3 |
| 307 | 20231108 | 133400 | 751410510 | 6750 | 6760 | 6760 | 6750 | 81 |
| 308 | 20231108 | 133300 | 750863750 | 6760 | 6760 | 6760 | 6760 | 11 |
| 309 | 20231108 | 133200 | 750789390 | 6760 | 6760 | 6760 | 6760 | 2 |
| 310 | 20231108 | 133100 | 750775870 | 6760 | 6760 | 6760 | 6760 | 85 |
| 311 | 20231108 | 133000 | 750201270 | 6770 | 6760 | 6770 | 6760 | 104 |
| 312 | 20231108 | 132900 | 749498220 | 6760 | 6760 | 6760 | 6760 | 272 |
| 313 | 20231108 | 132800 | 747659500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 314 | 20231108 | 132700 | 747659500 | 6770 | 6770 | 6770 | 6770 | 1 |
| 315 | 20231108 | 132600 | 747652730 | 6770 | 6760 | 6770 | 6760 | 314 |
| 316 | 20231108 | 132500 | 745530000 | 6770 | 6770 | 6770 | 6770 | 1 |
| 317 | 20231108 | 132400 | 745523230 | 6770 | 6770 | 6770 | 6770 | 153 |
| 318 | 20231108 | 132300 | 744487420 | 6760 | 6770 | 6770 | 6760 | 12 |
| 319 | 20231108 | 132200 | 744406280 | 6770 | 6770 | 6770 | 6770 | 101 |
| 320 | 20231108 | 132100 | 743722510 | 6770 | 6760 | 6770 | 6760 | 150 |
| 321 | 20231108 | 132000 | 742707270 | 6760 | 6770 | 6770 | 6760 | 51 |
| 322 | 20231108 | 131900 | 742362490 | 6770 | 6760 | 6770 | 6760 | 32 |
| 323 | 20231108 | 131800 | 742146140 | 6770 | 6760 | 6770 | 6760 | 367 |
| 324 | 20231108 | 131700 | 739665110 | 6760 | 6760 | 6760 | 6760 | 4 |
| 325 | 20231108 | 131600 | 739638070 | 6760 | 6760 | 6760 | 6760 | 1 |
| 326 | 20231108 | 131500 | 739631310 | 6760 | 6760 | 6760 | 6760 | 1 |
| 327 | 20231108 | 131400 | 739624550 | 6760 | 6760 | 6760 | 6760 | 4 |
| 328 | 20231108 | 131300 | 739597510 | 6760 | 6760 | 6760 | 6760 | 1 |
| 329 | 20231108 | 131200 | 739590750 | 6760 | 6760 | 6760 | 6760 | 3 |
| 330 | 20231108 | 131100 | 739570470 | 6760 | 6760 | 6760 | 6760 | 1 |
| 331 | 20231108 | 131000 | 739563710 | 6760 | 6760 | 6760 | 6760 | 1 |
| 332 | 20231108 | 130900 | 739556950 | 6760 | 6740 | 6760 | 6740 | 364 |
| 333 | 20231108 | 130800 | 737099950 | 6750 | 6750 | 6750 | 6750 | 2 |
| 334 | 20231108 | 130700 | 737086450 | 6750 | 6750 | 6750 | 6750 | 3 |
| 335 | 20231108 | 130600 | 737066200 | 6750 | 6750 | 6750 | 6750 | 1 |
| 336 | 20231108 | 130500 | 737059450 | 6750 | 6750 | 6750 | 6750 | 1 |
| 337 | 20231108 | 130400 | 737052700 | 6750 | 6750 | 6750 | 6750 | 3 |
| 338 | 20231108 | 130300 | 737032450 | 6750 | 6750 | 6750 | 6750 | 1 |
| 339 | 20231108 | 130200 | 737025700 | 6750 | 6750 | 6750 | 6750 | 3 |
| 340 | 20231108 | 130100 | 737005450 | 6750 | 6750 | 6750 | 6750 | 1 |
| 341 | 20231108 | 130000 | 736998700 | 6750 | 6730 | 6750 | 6720 | 12 |
| 342 | 20231108 | 125900 | 736917910 | 6720 | 6720 | 6720 | 6720 | 18 |
| 343 | 20231108 | 125800 | 736796950 | 6720 | 6720 | 6720 | 6720 | 6 |
| 344 | 20231108 | 125700 | 736756630 | 6720 | 6720 | 6720 | 6720 | 12 |
| 345 | 20231108 | 125600 | 736675990 | 6720 | 6720 | 6720 | 6720 | 11 |
| 346 | 20231108 | 125500 | 736602070 | 6720 | 6720 | 6720 | 6720 | 8 |
| 347 | 20231108 | 125400 | 736548310 | 6720 | 6720 | 6720 | 6720 | 11 |
| 348 | 20231108 | 125300 | 736474390 | 6720 | 6720 | 6720 | 6720 | 5 |
| 349 | 20231108 | 125200 | 736440790 | 6720 | 6720 | 6720 | 6720 | 9 |
| 350 | 20231108 | 125100 | 736380310 | 6720 | 6730 | 6730 | 6720 | 8 |
| 351 | 20231108 | 125000 | 736326500 | 6720 | 6710 | 6760 | 6710 | 85 |
| 352 | 20231108 | 124900 | 735755290 | 6760 | 6710 | 6760 | 6710 | 39 |
| 353 | 20231108 | 124800 | 735492650 | 6720 | 6720 | 6720 | 6720 | 5 |
| 354 | 20231108 | 124700 | 735459050 | 6720 | 6710 | 6730 | 6710 | 11 |
| 355 | 20231108 | 124600 | 735385150 | 6710 | 6710 | 6760 | 6710 | 28 |
| 356 | 20231108 | 124500 | 735196270 | 6710 | 6710 | 6720 | 6710 | 61 |
| 357 | 20231108 | 124400 | 734786460 | 6720 | 6720 | 6720 | 6720 | 140 |
| 358 | 20231108 | 124300 | 733845660 | 6720 | 6720 | 6720 | 6720 | 63 |
| 359 | 20231108 | 124200 | 733422300 | 6720 | 6710 | 6720 | 6710 | 15 |
| 360 | 20231108 | 124100 | 733321530 | 6710 | 6700 | 6740 | 6700 | 70 |
| 361 | 20231108 | 124000 | 732850110 | 6740 | 6700 | 6740 | 6700 | 8 |
| 362 | 20231108 | 123900 | 732796470 | 6700 | 6700 | 6700 | 6700 | 12 |
| 363 | 20231108 | 123800 | 732716070 | 6750 | 6760 | 6760 | 6690 | 9069 |
| 364 | 20231108 | 123700 | 671870960 | 6770 | 6730 | 6770 | 6720 | 4418 |
| 365 | 20231108 | 123600 | 642156490 | 6730 | 6730 | 6730 | 6730 | 11 |
| 366 | 20231108 | 123500 | 642082460 | 6730 | 6730 | 6740 | 6730 | 41 |
| 367 | 20231108 | 123400 | 641806470 | 6740 | 6740 | 6750 | 6740 | 1439 |
| 368 | 20231108 | 123300 | 632107560 | 6740 | 6750 | 6750 | 6740 | 10 |
| 369 | 20231108 | 123200 | 632040110 | 6770 | 6740 | 6770 | 6740 | 23 |
| 370 | 20231108 | 123100 | 631884880 | 6740 | 6740 | 6740 | 6740 | 3 |
| 371 | 20231108 | 123000 | 631864660 | 6740 | 6740 | 6770 | 6740 | 243 |
| 372 | 20231108 | 122900 | 630221850 | 6760 | 6740 | 6760 | 6740 | 14 |
| 373 | 20231108 | 122800 | 630127410 | 6740 | 6740 | 6740 | 6740 | 9 |
| 374 | 20231108 | 122700 | 630066750 | 6740 | 6740 | 6760 | 6740 | 15 |
| 375 | 20231108 | 122600 | 629965570 | 6740 | 6740 | 6740 | 6740 | 5 |
| 376 | 20231108 | 122500 | 629931870 | 6740 | 6740 | 6740 | 6740 | 8 |
| 377 | 20231108 | 122400 | 629877950 | 6760 | 6740 | 6760 | 6740 | 13 |
| 378 | 20231108 | 122300 | 629790290 | 6740 | 6740 | 6760 | 6740 | 14 |
| 379 | 20231108 | 122200 | 629695890 | 6760 | 6740 | 6760 | 6740 | 9 |
| 380 | 20231108 | 122100 | 629635190 | 6740 | 6740 | 6760 | 6740 | 14 |
| 381 | 20231108 | 122000 | 629540790 | 6740 | 6740 | 6760 | 6740 | 12 |
| 382 | 20231108 | 121900 | 629459870 | 6740 | 6740 | 6740 | 6740 | 3 |
| 383 | 20231108 | 121800 | 629439650 | 6740 | 6740 | 6760 | 6740 | 17 |
| 384 | 20231108 | 121700 | 629324950 | 6740 | 6740 | 6740 | 6740 | 11 |
| 385 | 20231108 | 121600 | 629250810 | 6740 | 6740 | 6740 | 6740 | 9 |
| 386 | 20231108 | 121500 | 629190150 | 6740 | 6740 | 6740 | 6740 | 5 |
| 387 | 20231108 | 121400 | 629156450 | 6760 | 6750 | 6760 | 6750 | 47 |
| 388 | 20231108 | 121300 | 628839130 | 6740 | 6740 | 6740 | 6740 | 2 |
| 389 | 20231108 | 121200 | 628825650 | 6760 | 6740 | 6760 | 6740 | 19 |
| 390 | 20231108 | 121100 | 628697450 | 6740 | 6740 | 6740 | 6740 | 9 |
| 391 | 20231108 | 121000 | 628636790 | 6740 | 6740 | 6740 | 6740 | 14 |
| 392 | 20231108 | 120900 | 628542430 | 6740 | 6740 | 6760 | 6740 | 19 |
| 393 | 20231108 | 120800 | 628414210 | 6740 | 6740 | 6740 | 6740 | 5 |
| 394 | 20231108 | 120700 | 628380510 | 6740 | 6740 | 6740 | 6740 | 8 |
| 395 | 20231108 | 120600 | 628326590 | 6740 | 6740 | 6740 | 6740 | 11 |
| 396 | 20231108 | 120500 | 628252450 | 6740 | 6740 | 6750 | 6740 | 14 |
| 397 | 20231108 | 120400 | 628158070 | 6750 | 6730 | 6750 | 6730 | 16 |
| 398 | 20231108 | 120300 | 628050190 | 6730 | 6730 | 6730 | 6730 | 13 |
| 399 | 20231108 | 120200 | 627962700 | 6730 | 6730 | 6730 | 6730 | 5 |
| 400 | 20231108 | 120100 | 627929050 | 6730 | 6730 | 6730 | 6730 | 11 |
| 401 | 20231108 | 120000 | 627855020 | 6730 | 6730 | 6730 | 6730 | 6 |
| 402 | 20231108 | 115900 | 627814640 | 6730 | 6740 | 6750 | 6730 | 1211 |
| 403 | 20231108 | 115800 | 619650810 | 6740 | 6740 | 6740 | 6740 | 10 |
| 404 | 20231108 | 115700 | 619583410 | 6740 | 6740 | 6740 | 6740 | 3 |
| 405 | 20231108 | 115600 | 619563190 | 6740 | 6740 | 6750 | 6740 | 33 |
| 406 | 20231108 | 115500 | 619340550 | 6740 | 6750 | 6750 | 6740 | 29 |
| 407 | 20231108 | 115400 | 619144880 | 6750 | 6750 | 6750 | 6750 | 9 |
| 408 | 20231108 | 115300 | 619084130 | 6750 | 6750 | 6750 | 6750 | 9 |
| 409 | 20231108 | 115200 | 619023380 | 6750 | 6750 | 6750 | 6750 | 13 |
| 410 | 20231108 | 115100 | 618935630 | 6750 | 6750 | 6750 | 6750 | 2 |
| 411 | 20231108 | 115000 | 618922130 | 6750 | 6750 | 6750 | 6750 | 36 |
| 412 | 20231108 | 114900 | 618679130 | 6750 | 6750 | 6750 | 6750 | 46 |
| 413 | 20231108 | 114800 | 618368630 | 6750 | 6750 | 6750 | 6750 | 9 |
| 414 | 20231108 | 114700 | 618307880 | 6750 | 6760 | 6760 | 6750 | 103 |
| 415 | 20231108 | 114600 | 617611630 | 6760 | 6760 | 6770 | 6760 | 205 |
| 416 | 20231108 | 114500 | 616225340 | 6760 | 6770 | 6770 | 6760 | 172 |
| 417 | 20231108 | 114400 | 615061440 | 6770 | 6740 | 6770 | 6740 | 101 |
| 418 | 20231108 | 114300 | 614379440 | 6740 | 6740 | 6740 | 6740 | 12 |
| 419 | 20231108 | 114200 | 614298560 | 6740 | 6750 | 6750 | 6740 | 51 |
| 420 | 20231108 | 114100 | 613954370 | 6740 | 6740 | 6740 | 6740 | 13 |
| 421 | 20231108 | 114000 | 613866750 | 6740 | 6740 | 6740 | 6740 | 10 |
| 422 | 20231108 | 113900 | 613799350 | 6740 | 6750 | 6750 | 6740 | 5 |
| 423 | 20231108 | 113800 | 613765640 | 6740 | 6740 | 6740 | 6740 | 10 |
| 424 | 20231108 | 113700 | 613698240 | 6740 | 6740 | 6740 | 6740 | 12 |
| 425 | 20231108 | 113600 | 613617360 | 6740 | 6740 | 6740 | 6740 | 9 |
| 426 | 20231108 | 113500 | 613556700 | 6740 | 6740 | 6740 | 6740 | 9 |
| 427 | 20231108 | 113400 | 613496040 | 6740 | 6740 | 6740 | 6740 | 12 |
| 428 | 20231108 | 113300 | 613415160 | 6740 | 6740 | 6740 | 6740 | 3 |
| 429 | 20231108 | 113200 | 613394940 | 6740 | 6740 | 6740 | 6740 | 11 |
| 430 | 20231108 | 113100 | 613320800 | 6740 | 6750 | 6750 | 6740 | 310 |
| 431 | 20231108 | 113000 | 611228400 | 6730 | 6730 | 6730 | 6730 | 9 |
| 432 | 20231108 | 112900 | 611167830 | 6730 | 6730 | 6730 | 6730 | 10 |
| 433 | 20231108 | 112800 | 611100530 | 6730 | 6730 | 6730 | 6730 | 6 |
| 434 | 20231108 | 112700 | 611060150 | 6750 | 6730 | 6750 | 6730 | 210 |
| 435 | 20231108 | 112600 | 609646190 | 6730 | 6730 | 6730 | 6730 | 12 |
| 436 | 20231108 | 112500 | 609565430 | 6730 | 6730 | 6730 | 6730 | 11 |
| 437 | 20231108 | 112400 | 609491400 | 6730 | 6730 | 6730 | 6730 | 7 |
| 438 | 20231108 | 112300 | 609444290 | 6750 | 6730 | 6750 | 6730 | 53 |
| 439 | 20231108 | 112200 | 609087200 | 6730 | 6750 | 6750 | 6730 | 19 |
| 440 | 20231108 | 112100 | 608959050 | 6750 | 6750 | 6750 | 6750 | 8 |
| 441 | 20231108 | 112000 | 608905050 | 6750 | 6750 | 6750 | 6750 | 10 |
| 442 | 20231108 | 111900 | 608837550 | 6750 | 6750 | 6750 | 6750 | 12 |
| 443 | 20231108 | 111800 | 608756550 | 6750 | 6750 | 6750 | 6750 | 8 |
| 444 | 20231108 | 111700 | 608702550 | 6750 | 6750 | 6750 | 6750 | 6 |
| 445 | 20231108 | 111600 | 608662050 | 6750 | 6730 | 6750 | 6730 | 10 |
| 446 | 20231108 | 111500 | 608594730 | 6730 | 6740 | 6760 | 6730 | 32 |
| 447 | 20231108 | 111400 | 608378690 | 6740 | 6760 | 6760 | 6740 | 34 |
| 448 | 20231108 | 111300 | 608149050 | 6750 | 6750 | 6750 | 6750 | 10 |
| 449 | 20231108 | 111200 | 608081550 | 6750 | 6750 | 6760 | 6750 | 34 |
| 450 | 20231108 | 111100 | 607851810 | 6750 | 6760 | 6760 | 6750 | 30 |
| 451 | 20231108 | 111000 | 607649060 | 6750 | 6750 | 6750 | 6750 | 11 |
| 452 | 20231108 | 110900 | 607574810 | 6740 | 6740 | 6740 | 6740 | 7 |
| 453 | 20231108 | 110800 | 607527630 | 6740 | 6740 | 6740 | 6740 | 12 |
| 454 | 20231108 | 110700 | 607446750 | 6740 | 6740 | 6740 | 6740 | 11 |
| 455 | 20231108 | 110600 | 607372610 | 6740 | 6740 | 6740 | 6740 | 6 |
| 456 | 20231108 | 110500 | 607332170 | 6740 | 6740 | 6740 | 6740 | 9 |
| 457 | 20231108 | 110400 | 607271510 | 6740 | 6740 | 6740 | 6740 | 13 |
| 458 | 20231108 | 110300 | 607183890 | 6730 | 6740 | 6740 | 6730 | 87 |
| 459 | 20231108 | 110200 | 606597590 | 6740 | 6740 | 6740 | 6740 | 74 |
| 460 | 20231108 | 110100 | 606098830 | 6740 | 6740 | 6740 | 6740 | 11 |
| 461 | 20231108 | 110000 | 606024690 | 6740 | 6740 | 6740 | 6740 | 11 |
| 462 | 20231108 | 105900 | 605950550 | 6740 | 6740 | 6740 | 6740 | 0 |
| 463 | 20231108 | 105800 | 605950550 | 6740 | 6770 | 6770 | 6740 | 139 |
| 464 | 20231108 | 105700 | 605012700 | 6770 | 6770 | 6770 | 6770 | 32 |
| 465 | 20231108 | 105600 | 604796060 | 6770 | 6770 | 6770 | 6770 | 33 |
| 466 | 20231108 | 105500 | 604572650 | 6770 | 6770 | 6770 | 6770 | 0 |
| 467 | 20231108 | 105400 | 604572650 | 6770 | 6770 | 6770 | 6770 | 0 |
| 468 | 20231108 | 105300 | 604572650 | 6770 | 6770 | 6770 | 6770 | 406 |
| 469 | 20231108 | 105200 | 601824030 | 6740 | 6740 | 6740 | 6740 | 0 |
| 470 | 20231108 | 105100 | 601824030 | 6740 | 6740 | 6740 | 6740 | 454 |
| 471 | 20231108 | 105000 | 598764070 | 6720 | 6720 | 6720 | 6720 | 0 |
| 472 | 20231108 | 104900 | 598764070 | 6720 | 6720 | 6720 | 6720 | 1 |
| 473 | 20231108 | 104800 | 598757350 | 6730 | 6740 | 6740 | 6730 | 99 |
| 474 | 20231108 | 104700 | 598090770 | 6750 | 6750 | 6750 | 6750 | 77 |
| 475 | 20231108 | 104600 | 597571020 | 6750 | 6750 | 6750 | 6750 | 0 |
| 476 | 20231108 | 104500 | 597571020 | 6750 | 6750 | 6750 | 6750 | 0 |
| 477 | 20231108 | 104400 | 597571020 | 6750 | 6750 | 6750 | 6750 | 1000 |
| 478 | 20231108 | 104300 | 590821020 | 6750 | 6750 | 6750 | 6750 | 0 |
| 479 | 20231108 | 104200 | 590821020 | 6750 | 6740 | 6750 | 6740 | 717 |
| 480 | 20231108 | 104100 | 585988160 | 6730 | 6730 | 6730 | 6730 | 30 |
| 481 | 20231108 | 104000 | 585786260 | 6740 | 6740 | 6740 | 6740 | 0 |
| 482 | 20231108 | 103900 | 585786260 | 6740 | 6750 | 6750 | 6740 | 112 |
| 483 | 20231108 | 103800 | 585031050 | 6750 | 6750 | 6750 | 6750 | 0 |
| 484 | 20231108 | 103700 | 585031050 | 6750 | 6750 | 6750 | 6750 | 0 |
| 485 | 20231108 | 103600 | 585031050 | 6750 | 6750 | 6750 | 6750 | 0 |
| 486 | 20231108 | 103500 | 585031050 | 6750 | 6770 | 6770 | 6750 | 1597 |
| 487 | 20231108 | 103400 | 574235410 | 6760 | 6760 | 6770 | 6760 | 1131 |
| 488 | 20231108 | 103300 | 566589290 | 6760 | 6760 | 6760 | 6760 | 1 |
| 489 | 20231108 | 103200 | 566582530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 490 | 20231108 | 103100 | 566582530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 491 | 20231108 | 103000 | 566582530 | 6770 | 6740 | 6770 | 6740 | 200 |
| 492 | 20231108 | 102900 | 565232080 | 6730 | 6750 | 6750 | 6710 | 2131 |
| 493 | 20231108 | 102800 | 550929270 | 6730 | 6730 | 6730 | 6730 | 0 |
| 494 | 20231108 | 102700 | 550929270 | 6730 | 6760 | 6760 | 6730 | 130 |
| 495 | 20231108 | 102600 | 550052840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 496 | 20231108 | 102500 | 550052840 | 6770 | 6720 | 6770 | 6720 | 1692 |
| 497 | 20231108 | 102400 | 538667130 | 6750 | 6750 | 6750 | 6750 | 0 |
| 498 | 20231108 | 102300 | 538667130 | 6750 | 6730 | 6760 | 6720 | 1830 |
| 499 | 20231108 | 102200 | 526359330 | 6730 | 6740 | 6740 | 6730 | 169 |
| 500 | 20231108 | 102100 | 525221810 | 6740 | 6740 | 6740 | 6740 | 0 |
| 501 | 20231108 | 102000 | 525221810 | 6740 | 6740 | 6740 | 6740 | 5 |
| 502 | 20231108 | 101900 | 525188110 | 6750 | 6750 | 6750 | 6750 | 69 |
| 503 | 20231108 | 101800 | 524722360 | 6760 | 6760 | 6760 | 6760 | 8 |
| 504 | 20231108 | 101700 | 524668280 | 6760 | 6760 | 6760 | 6760 | 0 |
| 505 | 20231108 | 101600 | 524668280 | 6760 | 6770 | 6770 | 6760 | 42 |
| 506 | 20231108 | 101500 | 524384060 | 6770 | 6770 | 6770 | 6770 | 50 |
| 507 | 20231108 | 101400 | 524045560 | 6770 | 6770 | 6770 | 6770 | 34 |
| 508 | 20231108 | 101300 | 523815380 | 6770 | 6770 | 6770 | 6770 | 36 |
| 509 | 20231108 | 101200 | 523571660 | 6770 | 6770 | 6770 | 6770 | 0 |
| 510 | 20231108 | 101100 | 523571660 | 6770 | 6770 | 6770 | 6770 | 0 |
| 511 | 20231108 | 101000 | 523571660 | 6770 | 6770 | 6770 | 6770 | 5 |
| 512 | 20231108 | 100900 | 523537810 | 6720 | 6720 | 6720 | 6720 | 1900 |
| 513 | 20231108 | 100800 | 510769810 | 6720 | 6750 | 6750 | 6720 | 46 |
| 514 | 20231108 | 100700 | 510459910 | 6720 | 6720 | 6720 | 6720 | 0 |
| 515 | 20231108 | 100600 | 510459910 | 6720 | 6720 | 6720 | 6720 | 0 |
| 516 | 20231108 | 100500 | 510459910 | 6720 | 6720 | 6720 | 6720 | 0 |
| 517 | 20231108 | 100400 | 510459910 | 6720 | 6720 | 6720 | 6720 | 0 |
| 518 | 20231108 | 100300 | 510459910 | 6720 | 6720 | 6720 | 6720 | 125 |
| 519 | 20231108 | 100200 | 509619910 | 6720 | 6740 | 6740 | 6720 | 3000 |
| 520 | 20231108 | 100100 | 489453310 | 6750 | 6750 | 6750 | 6750 | 0 |
| 521 | 20231108 | 100000 | 489453310 | 6750 | 6750 | 6750 | 6750 | 10 |
| 522 | 20231108 | 095900 | 489385810 | 6750 | 6750 | 6750 | 6750 | 0 |
| 523 | 20231108 | 095800 | 489385810 | 6750 | 6740 | 6750 | 6740 | 313 |
| 524 | 20231108 | 095700 | 487276180 | 6740 | 6740 | 6740 | 6740 | 2050 |
| 525 | 20231108 | 095600 | 473459180 | 6740 | 6740 | 6740 | 6740 | 0 |
| 526 | 20231108 | 095500 | 473459180 | 6740 | 6740 | 6740 | 6740 | 5 |
| 527 | 20231108 | 095400 | 473425480 | 6740 | 6720 | 6740 | 6720 | 396 |
| 528 | 20231108 | 095300 | 470760360 | 6730 | 6740 | 6740 | 6730 | 1853 |
| 529 | 20231108 | 095200 | 458281640 | 6750 | 6760 | 6760 | 6750 | 1334 |
| 530 | 20231108 | 095100 | 449276700 | 6760 | 6770 | 6770 | 6760 | 500 |
| 531 | 20231108 | 095000 | 445896660 | 6770 | 6770 | 6770 | 6770 | 11 |
| 532 | 20231108 | 094900 | 445822190 | 6770 | 6780 | 6780 | 6770 | 240 |
| 533 | 20231108 | 094800 | 444197290 | 6800 | 6800 | 6800 | 6800 | 2 |
| 534 | 20231108 | 094700 | 444183690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 535 | 20231108 | 094600 | 444183690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 536 | 20231108 | 094500 | 444183690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 537 | 20231108 | 094400 | 444183690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 538 | 20231108 | 094300 | 444183690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 539 | 20231108 | 094200 | 444183690 | 6770 | 6770 | 6770 | 6770 | 1 |
| 540 | 20231108 | 094100 | 444176920 | 6770 | 6770 | 6770 | 6770 | 93 |
| 541 | 20231108 | 094000 | 443547310 | 6770 | 6770 | 6770 | 6770 | 76 |
| 542 | 20231108 | 093900 | 443032790 | 6750 | 6750 | 6750 | 6750 | 0 |
| 543 | 20231108 | 093800 | 443032790 | 6750 | 6750 | 6750 | 6750 | 0 |
| 544 | 20231108 | 093700 | 443032790 | 6750 | 6800 | 6800 | 6750 | 1100 |
| 545 | 20231108 | 093600 | 435596900 | 6780 | 6790 | 6790 | 6780 | 1000 |
| 546 | 20231108 | 093500 | 428816750 | 6800 | 6800 | 6800 | 6800 | 20 |
| 547 | 20231108 | 093400 | 428680750 | 6780 | 6800 | 6800 | 6780 | 362 |
| 548 | 20231108 | 093300 | 426223130 | 6800 | 6800 | 6800 | 6800 | 388 |
| 549 | 20231108 | 093200 | 423584730 | 6830 | 6810 | 6830 | 6770 | 7487 |
| 550 | 20231108 | 093100 | 372690150 | 6790 | 6830 | 6850 | 6790 | 3096 |
| 551 | 20231108 | 093000 | 351562240 | 6750 | 6810 | 6830 | 6750 | 2002 |
| 552 | 20231108 | 092900 | 338013900 | 6800 | 6800 | 6840 | 6790 | 9498 |
| 553 | 20231108 | 092800 | 273198580 | 6790 | 6800 | 6820 | 6790 | 2411 |
| 554 | 20231108 | 092700 | 256814600 | 6810 | 6810 | 6810 | 6810 | 30 |
| 555 | 20231108 | 092600 | 256610300 | 6780 | 6810 | 6810 | 6780 | 1600 |
| 556 | 20231108 | 092500 | 245745200 | 6790 | 6790 | 6830 | 6790 | 1747 |
| 557 | 20231108 | 092400 | 233853230 | 6780 | 6810 | 6830 | 6780 | 1513 |
| 558 | 20231108 | 092300 | 223568220 | 6800 | 6800 | 6800 | 6800 | 0 |
| 559 | 20231108 | 092200 | 223568220 | 6800 | 6830 | 6840 | 6800 | 1273 |
| 560 | 20231108 | 092100 | 214874190 | 6830 | 6840 | 6840 | 6830 | 640 |
| 561 | 20231108 | 092000 | 210497420 | 6830 | 6790 | 6830 | 6790 | 1144 |
| 562 | 20231108 | 091900 | 202705780 | 6790 | 6790 | 6790 | 6790 | 2 |
| 563 | 20231108 | 091800 | 202692200 | 6770 | 6790 | 6790 | 6770 | 2049 |
| 564 | 20231108 | 091700 | 188805940 | 6770 | 6810 | 6820 | 6770 | 3444 |
| 565 | 20231108 | 091600 | 165360760 | 6810 | 6810 | 6810 | 6810 | 347 |
| 566 | 20231108 | 091500 | 162997690 | 6820 | 6830 | 6830 | 6810 | 3060 |
| 567 | 20231108 | 091400 | 142156870 | 6830 | 6830 | 6830 | 6830 | 0 |
| 568 | 20231108 | 091300 | 142156870 | 6830 | 6830 | 6830 | 6830 | 20 |
| 569 | 20231108 | 091200 | 142020270 | 6830 | 6830 | 6830 | 6830 | 10 |
| 570 | 20231108 | 091100 | 141951970 | 6830 | 6840 | 6840 | 6830 | 219 |
| 571 | 20231108 | 091000 | 140454440 | 6870 | 6850 | 6870 | 6850 | 644 |
| 572 | 20231108 | 090900 | 136034450 | 6860 | 6820 | 6860 | 6810 | 4162 |
| 573 | 20231108 | 090800 | 107592020 | 6810 | 6800 | 6810 | 6780 | 2271 |
| 574 | 20231108 | 090700 | 92135630 | 6800 | 6810 | 6810 | 6800 | 21 |
| 575 | 20231108 | 090600 | 91992820 | 6820 | 6790 | 6830 | 6790 | 2156 |
| 576 | 20231108 | 090500 | 77283640 | 6770 | 6780 | 6820 | 6770 | 1426 |
| 577 | 20231108 | 090400 | 67615470 | 6770 | 6810 | 6810 | 6770 | 2220 |
| 578 | 20231108 | 090300 | 52531980 | 6810 | 6810 | 6820 | 6810 | 2699 |
| 579 | 20231108 | 090200 | 34146770 | 6800 | 6760 | 6800 | 6740 | 2970 |
| 580 | 20231108 | 090100 | 14043730 | 6760 | 6720 | 6760 | 6720 | 1120 |
| 581 | 20231108 | 090000 | 6494590 | 6730 | 6710 | 6730 | 6710 | 967 |