29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 183800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 27109 |
| 3 | 20231103 | 183700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20231103 | 183600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20231103 | 183500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20231103 | 183400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20231103 | 183300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20231103 | 183200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20231103 | 183100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20231103 | 183000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20231103 | 182900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20231103 | 182800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20231103 | 182700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20231103 | 182600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20231103 | 182500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20231103 | 182400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20231103 | 182300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20231103 | 182200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20231103 | 182100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20231103 | 182000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20231103 | 181900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20231103 | 181800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20231103 | 181700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20231103 | 181600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20231103 | 181500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20231103 | 181400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20231103 | 181300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20231103 | 181200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20231103 | 181100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20231103 | 181000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20231103 | 180900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20231103 | 180800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 27109 |
| 33 | 20231103 | 180700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20231103 | 180600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20231103 | 180500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20231103 | 180400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20231103 | 180300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20231103 | 180200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20231103 | 180100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20231103 | 180000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20231103 | 175900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20231103 | 175800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20231103 | 175700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20231103 | 175600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20231103 | 175500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20231103 | 175400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20231103 | 175300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20231103 | 175200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20231103 | 175100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20231103 | 175000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20231103 | 174900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20231103 | 174800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20231103 | 174700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20231103 | 174600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20231103 | 174500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20231103 | 174400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20231103 | 174300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20231103 | 174200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20231103 | 174100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20231103 | 174000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20231103 | 173900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20231103 | 173800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 27109 |
| 63 | 20231103 | 173700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20231103 | 173600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20231103 | 173500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20231103 | 173400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20231103 | 173300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20231103 | 173200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20231103 | 173100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20231103 | 173000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20231103 | 172900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20231103 | 172800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20231103 | 172700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20231103 | 172600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20231103 | 172500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20231103 | 172400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20231103 | 172300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20231103 | 172200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20231103 | 172100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20231103 | 172000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20231103 | 171900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20231103 | 171800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20231103 | 171700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20231103 | 171600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20231103 | 171500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20231103 | 171400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20231103 | 171300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20231103 | 171200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20231103 | 171100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20231103 | 171000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20231103 | 170900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20231103 | 170800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 27109 |
| 93 | 20231103 | 170700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20231103 | 170600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20231103 | 170500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20231103 | 170400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20231103 | 170300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20231103 | 170200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20231103 | 170100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20231103 | 170000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20231103 | 165900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20231103 | 165800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20231103 | 165700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20231103 | 165600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20231103 | 165500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20231103 | 165400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20231103 | 165300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20231103 | 165200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20231103 | 165100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20231103 | 165000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20231103 | 164900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20231103 | 164800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20231103 | 164700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20231103 | 164600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20231103 | 164500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20231103 | 164400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20231103 | 164300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20231103 | 164200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20231103 | 164100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20231103 | 164000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20231103 | 163900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20231103 | 163800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 27109 |
| 123 | 20231103 | 163700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20231103 | 163600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20231103 | 163500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20231103 | 163400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20231103 | 163300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20231103 | 163200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20231103 | 163100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20231103 | 163000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20231103 | 162900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20231103 | 162800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20231103 | 162700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20231103 | 162600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20231103 | 162500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20231103 | 162400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20231103 | 162300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20231103 | 162200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20231103 | 162100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20231103 | 162000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20231103 | 161900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20231103 | 161800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20231103 | 161700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20231103 | 161600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20231103 | 161500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20231103 | 161400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20231103 | 161300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20231103 | 161200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20231103 | 161100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20231103 | 161000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20231103 | 160900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20231103 | 160800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 27109 |
| 153 | 20231103 | 160700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20231103 | 160600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20231103 | 160500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20231103 | 160400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20231103 | 160300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20231103 | 160200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20231103 | 160100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20231103 | 160000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20231103 | 155900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20231103 | 155800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20231103 | 155700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20231103 | 155600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20231103 | 155500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20231103 | 155400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20231103 | 155300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20231103 | 155200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20231103 | 155100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20231103 | 155000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20231103 | 154900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20231103 | 154800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20231103 | 154700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20231103 | 154600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20231103 | 154500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20231103 | 154400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20231103 | 154300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20231103 | 154200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20231103 | 154100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20231103 | 154000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20231103 | 153900 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20231103 | 153800 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 27109 |
| 183 | 20231103 | 153700 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20231103 | 153600 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20231103 | 153500 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20231103 | 153400 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20231103 | 153300 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20231103 | 153200 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20231103 | 153100 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20231103 | 153000 | 6167325250 | 6300 | 6300 | 6300 | 6300 | 27109 |
| 191 | 20231103 | 152900 | 5996538550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 192 | 20231103 | 152800 | 5996538550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 193 | 20231103 | 152700 | 5996538550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 194 | 20231103 | 152600 | 5996538550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 195 | 20231103 | 152500 | 5996538550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 196 | 20231103 | 152400 | 5996538550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 197 | 20231103 | 152300 | 5996538550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 198 | 20231103 | 152200 | 5996538550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 199 | 20231103 | 152100 | 5996538550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 200 | 20231103 | 152000 | 5996538550 | 6350 | 6350 | 6350 | 6350 | 0 |
| 201 | 20231103 | 151900 | 5996538550 | 6350 | 6360 | 6360 | 6350 | 7797 |
| 202 | 20231103 | 151800 | 5947001030 | 6360 | 6360 | 6370 | 6360 | 1116 |
| 203 | 20231103 | 151700 | 5939900260 | 6360 | 6380 | 6380 | 6360 | 4046 |
| 204 | 20231103 | 151600 | 5914131020 | 6370 | 6380 | 6380 | 6370 | 93 |
| 205 | 20231103 | 151500 | 5913538100 | 6370 | 6380 | 6380 | 6370 | 421 |
| 206 | 20231103 | 151400 | 5910852320 | 6370 | 6370 | 6370 | 6370 | 412 |
| 207 | 20231103 | 151300 | 5908227880 | 6370 | 6350 | 6370 | 6350 | 1536 |
| 208 | 20231103 | 151200 | 5898468110 | 6350 | 6350 | 6360 | 6350 | 9703 |
| 209 | 20231103 | 151100 | 5836847930 | 6350 | 6360 | 6370 | 6350 | 1281 |
| 210 | 20231103 | 151000 | 5828695220 | 6360 | 6370 | 6370 | 6360 | 864 |
| 211 | 20231103 | 150900 | 5823200170 | 6360 | 6360 | 6370 | 6360 | 673 |
| 212 | 20231103 | 150800 | 5818918470 | 6370 | 6390 | 6390 | 6370 | 5780 |
| 213 | 20231103 | 150700 | 5782080350 | 6390 | 6390 | 6400 | 6390 | 535 |
| 214 | 20231103 | 150600 | 5778661600 | 6400 | 6400 | 6410 | 6400 | 2571 |
| 215 | 20231103 | 150500 | 5762207040 | 6400 | 6410 | 6410 | 6390 | 3213 |
| 216 | 20231103 | 150400 | 5741639580 | 6410 | 6380 | 6410 | 6380 | 776 |
| 217 | 20231103 | 150300 | 5736676790 | 6380 | 6390 | 6390 | 6380 | 1537 |
| 218 | 20231103 | 150200 | 5726856560 | 6400 | 6400 | 6410 | 6390 | 625 |
| 219 | 20231103 | 150100 | 5722857130 | 6400 | 6410 | 6410 | 6400 | 533 |
| 220 | 20231103 | 150000 | 5719445900 | 6410 | 6390 | 6410 | 6390 | 2539 |
| 221 | 20231103 | 145900 | 5703203990 | 6390 | 6390 | 6390 | 6360 | 4419 |
| 222 | 20231103 | 145800 | 5674979180 | 6400 | 6400 | 6400 | 6400 | 80 |
| 223 | 20231103 | 145700 | 5674467180 | 6400 | 6400 | 6400 | 6400 | 163 |
| 224 | 20231103 | 145600 | 5673423980 | 6400 | 6400 | 6410 | 6400 | 109 |
| 225 | 20231103 | 145500 | 5672726360 | 6400 | 6400 | 6410 | 6400 | 383 |
| 226 | 20231103 | 145400 | 5670275110 | 6410 | 6400 | 6410 | 6400 | 654 |
| 227 | 20231103 | 145300 | 5666085960 | 6400 | 6420 | 6420 | 6400 | 3333 |
| 228 | 20231103 | 145200 | 5644740760 | 6420 | 6420 | 6420 | 6410 | 5 |
| 229 | 20231103 | 145100 | 5644708670 | 6420 | 6420 | 6420 | 6420 | 782 |
| 230 | 20231103 | 145000 | 5639688230 | 6420 | 6420 | 6420 | 6410 | 813 |
| 231 | 20231103 | 144900 | 5634468780 | 6410 | 6410 | 6410 | 6400 | 1290 |
| 232 | 20231103 | 144800 | 5626200100 | 6410 | 6410 | 6420 | 6410 | 1362 |
| 233 | 20231103 | 144700 | 5617469670 | 6400 | 6390 | 6400 | 6380 | 676 |
| 234 | 20231103 | 144600 | 5613151620 | 6390 | 6380 | 6390 | 6380 | 1269 |
| 235 | 20231103 | 144500 | 5605049350 | 6380 | 6390 | 6390 | 6380 | 467 |
| 236 | 20231103 | 144400 | 5602066720 | 6390 | 6380 | 6390 | 6380 | 271 |
| 237 | 20231103 | 144300 | 5600337530 | 6380 | 6370 | 6380 | 6370 | 123 |
| 238 | 20231103 | 144200 | 5599552860 | 6370 | 6370 | 6380 | 6370 | 441 |
| 239 | 20231103 | 144100 | 5596743160 | 6370 | 6370 | 6370 | 6370 | 105 |
| 240 | 20231103 | 144000 | 5596074310 | 6360 | 6360 | 6360 | 6360 | 6 |
| 241 | 20231103 | 143900 | 5596036150 | 6380 | 6380 | 6380 | 6380 | 81 |
| 242 | 20231103 | 143800 | 5595519370 | 6360 | 6370 | 6370 | 6360 | 1081 |
| 243 | 20231103 | 143700 | 5588644090 | 6370 | 6360 | 6370 | 6350 | 466 |
| 244 | 20231103 | 143600 | 5585682940 | 6350 | 6370 | 6370 | 6350 | 1132 |
| 245 | 20231103 | 143500 | 5578481330 | 6370 | 6380 | 6380 | 6370 | 279 |
| 246 | 20231103 | 143400 | 5576703110 | 6380 | 6380 | 6380 | 6380 | 14 |
| 247 | 20231103 | 143300 | 5576613790 | 6380 | 6370 | 6380 | 6370 | 21 |
| 248 | 20231103 | 143200 | 5576479820 | 6360 | 6380 | 6390 | 6360 | 2094 |
| 249 | 20231103 | 143100 | 5563143860 | 6390 | 6410 | 6410 | 6390 | 13 |
| 250 | 20231103 | 143000 | 5563060560 | 6410 | 6400 | 6410 | 6390 | 2253 |
| 251 | 20231103 | 142900 | 5548644050 | 6420 | 6410 | 6420 | 6410 | 154 |
| 252 | 20231103 | 142800 | 5547656890 | 6410 | 6420 | 6420 | 6410 | 956 |
| 253 | 20231103 | 142700 | 5541527180 | 6420 | 6420 | 6420 | 6410 | 890 |
| 254 | 20231103 | 142600 | 5535820940 | 6420 | 6420 | 6420 | 6420 | 16 |
| 255 | 20231103 | 142500 | 5535718220 | 6420 | 6420 | 6420 | 6410 | 134 |
| 256 | 20231103 | 142400 | 5534858240 | 6420 | 6430 | 6430 | 6420 | 6 |
| 257 | 20231103 | 142300 | 5534819670 | 6420 | 6410 | 6420 | 6410 | 350 |
| 258 | 20231103 | 142200 | 5532573670 | 6420 | 6410 | 6420 | 6410 | 781 |
| 259 | 20231103 | 142100 | 5527562210 | 6410 | 6410 | 6410 | 6410 | 101 |
| 260 | 20231103 | 142000 | 5526914800 | 6410 | 6390 | 6410 | 6390 | 835 |
| 261 | 20231103 | 141900 | 5521574010 | 6380 | 6390 | 6390 | 6380 | 248 |
| 262 | 20231103 | 141800 | 5519989960 | 6390 | 6400 | 6400 | 6390 | 323 |
| 263 | 20231103 | 141700 | 5517925960 | 6390 | 6390 | 6400 | 6390 | 428 |
| 264 | 20231103 | 141600 | 5515191030 | 6390 | 6390 | 6390 | 6390 | 40 |
| 265 | 20231103 | 141500 | 5514935430 | 6390 | 6400 | 6400 | 6390 | 164 |
| 266 | 20231103 | 141400 | 5513886150 | 6410 | 6400 | 6410 | 6400 | 193 |
| 267 | 20231103 | 141300 | 5512650710 | 6400 | 6400 | 6400 | 6400 | 5 |
| 268 | 20231103 | 141200 | 5512618710 | 6400 | 6400 | 6410 | 6400 | 392 |
| 269 | 20231103 | 141100 | 5510109900 | 6400 | 6390 | 6400 | 6380 | 1176 |
| 270 | 20231103 | 141000 | 5502591130 | 6390 | 6390 | 6390 | 6390 | 55 |
| 271 | 20231103 | 140900 | 5502239680 | 6390 | 6380 | 6390 | 6370 | 836 |
| 272 | 20231103 | 140800 | 5496909040 | 6380 | 6380 | 6380 | 6380 | 24 |
| 273 | 20231103 | 140700 | 5496755920 | 6370 | 6370 | 6370 | 6350 | 3530 |
| 274 | 20231103 | 140600 | 5474292170 | 6370 | 6380 | 6380 | 6370 | 2183 |
| 275 | 20231103 | 140500 | 5460386310 | 6380 | 6390 | 6390 | 6380 | 498 |
| 276 | 20231103 | 140400 | 5457208070 | 6380 | 6390 | 6390 | 6380 | 5 |
| 277 | 20231103 | 140300 | 5457176130 | 6370 | 6370 | 6370 | 6370 | 210 |
| 278 | 20231103 | 140200 | 5455838430 | 6370 | 6390 | 6390 | 6370 | 2417 |
| 279 | 20231103 | 140100 | 5440440180 | 6380 | 6380 | 6380 | 6380 | 275 |
| 280 | 20231103 | 140000 | 5438685680 | 6380 | 6380 | 6380 | 6380 | 623 |
| 281 | 20231103 | 135900 | 5434710940 | 6380 | 6380 | 6380 | 6370 | 1273 |
| 282 | 20231103 | 135800 | 5426599200 | 6370 | 6380 | 6380 | 6370 | 5 |
| 283 | 20231103 | 135700 | 5426567310 | 6380 | 6380 | 6380 | 6380 | 79 |
| 284 | 20231103 | 135600 | 5426063290 | 6390 | 6370 | 6390 | 6370 | 349 |
| 285 | 20231103 | 135500 | 5423838160 | 6370 | 6380 | 6380 | 6370 | 750 |
| 286 | 20231103 | 135400 | 5419055410 | 6380 | 6380 | 6380 | 6380 | 197 |
| 287 | 20231103 | 135300 | 5417798550 | 6380 | 6380 | 6380 | 6370 | 621 |
| 288 | 20231103 | 135200 | 5413836900 | 6390 | 6380 | 6390 | 6380 | 248 |
| 289 | 20231103 | 135100 | 5412254140 | 6380 | 6370 | 6380 | 6370 | 554 |
| 290 | 20231103 | 135000 | 5408720140 | 6370 | 6360 | 6370 | 6360 | 127 |
| 291 | 20231103 | 134900 | 5407911720 | 6360 | 6380 | 6380 | 6360 | 3521 |
| 292 | 20231103 | 134800 | 5385490660 | 6380 | 6390 | 6390 | 6380 | 888 |
| 293 | 20231103 | 134700 | 5379821430 | 6390 | 6390 | 6390 | 6390 | 216 |
| 294 | 20231103 | 134600 | 5378441190 | 6410 | 6410 | 6410 | 6390 | 1037 |
| 295 | 20231103 | 134500 | 5371805640 | 6410 | 6400 | 6410 | 6400 | 433 |
| 296 | 20231103 | 134400 | 5369033640 | 6400 | 6400 | 6400 | 6400 | 100 |
| 297 | 20231103 | 134300 | 5368393640 | 6390 | 6390 | 6390 | 6390 | 118 |
| 298 | 20231103 | 134200 | 5367639620 | 6390 | 6380 | 6390 | 6380 | 668 |
| 299 | 20231103 | 134100 | 5363372100 | 6390 | 6380 | 6390 | 6370 | 639 |
| 300 | 20231103 | 134000 | 5359294970 | 6380 | 6380 | 6380 | 6370 | 217 |
| 301 | 20231103 | 133900 | 5357910580 | 6380 | 6370 | 6380 | 6360 | 306 |
| 302 | 20231103 | 133800 | 5355962100 | 6370 | 6370 | 6370 | 6370 | 403 |
| 303 | 20231103 | 133700 | 5353394990 | 6370 | 6370 | 6370 | 6370 | 190 |
| 304 | 20231103 | 133600 | 5352184690 | 6370 | 6360 | 6370 | 6360 | 314 |
| 305 | 20231103 | 133500 | 5350186210 | 6370 | 6370 | 6370 | 6360 | 729 |
| 306 | 20231103 | 133400 | 5345545000 | 6360 | 6380 | 6380 | 6360 | 2079 |
| 307 | 20231103 | 133300 | 5332302280 | 6380 | 6380 | 6380 | 6380 | 842 |
| 308 | 20231103 | 133200 | 5326930320 | 6380 | 6350 | 6380 | 6350 | 515 |
| 309 | 20231103 | 133100 | 5323653270 | 6340 | 6350 | 6360 | 6320 | 780 |
| 310 | 20231103 | 133000 | 5318715220 | 6360 | 6340 | 6360 | 6340 | 1840 |
| 311 | 20231103 | 132900 | 5307039970 | 6340 | 6330 | 6340 | 6330 | 344 |
| 312 | 20231103 | 132800 | 5304862440 | 6310 | 6320 | 6320 | 6310 | 2029 |
| 313 | 20231103 | 132700 | 5292046840 | 6310 | 6330 | 6330 | 6310 | 990 |
| 314 | 20231103 | 132600 | 5285795980 | 6330 | 6330 | 6330 | 6320 | 468 |
| 315 | 20231103 | 132500 | 5282836040 | 6340 | 6320 | 6340 | 6320 | 529 |
| 316 | 20231103 | 132400 | 5279492740 | 6320 | 6330 | 6340 | 6320 | 4664 |
| 317 | 20231103 | 132300 | 5249989430 | 6340 | 6340 | 6350 | 6340 | 1323 |
| 318 | 20231103 | 132200 | 5241601590 | 6340 | 6350 | 6350 | 6340 | 909 |
| 319 | 20231103 | 132100 | 5235838460 | 6350 | 6340 | 6350 | 6340 | 480 |
| 320 | 20231103 | 132000 | 5232793480 | 6350 | 6350 | 6350 | 6350 | 1774 |
| 321 | 20231103 | 131900 | 5221528580 | 6350 | 6370 | 6370 | 6350 | 2564 |
| 322 | 20231103 | 131800 | 5205231080 | 6380 | 6360 | 6380 | 6360 | 579 |
| 323 | 20231103 | 131700 | 5201548190 | 6390 | 6360 | 6390 | 6360 | 106 |
| 324 | 20231103 | 131600 | 5200874000 | 6350 | 6350 | 6360 | 6350 | 560 |
| 325 | 20231103 | 131500 | 5197316970 | 6360 | 6400 | 6400 | 6360 | 651 |
| 326 | 20231103 | 131400 | 5193163180 | 6400 | 6370 | 6400 | 6360 | 628 |
| 327 | 20231103 | 131300 | 5189166310 | 6390 | 6370 | 6390 | 6360 | 715 |
| 328 | 20231103 | 131200 | 5184604820 | 6360 | 6360 | 6410 | 6360 | 2203 |
| 329 | 20231103 | 131100 | 5170572930 | 6360 | 6370 | 6370 | 6350 | 192 |
| 330 | 20231103 | 131000 | 5169352490 | 6370 | 6340 | 6370 | 6340 | 1946 |
| 331 | 20231103 | 130900 | 5157000600 | 6340 | 6400 | 6400 | 6330 | 694 |
| 332 | 20231103 | 130800 | 5152588980 | 6370 | 6330 | 6400 | 6320 | 27976 |
| 333 | 20231103 | 130700 | 4975170130 | 6330 | 6320 | 6330 | 6320 | 1200 |
| 334 | 20231103 | 130600 | 4967585800 | 6320 | 6330 | 6330 | 6310 | 836 |
| 335 | 20231103 | 130500 | 4962306440 | 6330 | 6310 | 6330 | 6300 | 1528 |
| 336 | 20231103 | 130400 | 4952677050 | 6310 | 6320 | 6330 | 6310 | 2521 |
| 337 | 20231103 | 130300 | 4936750940 | 6320 | 6330 | 6330 | 6320 | 1724 |
| 338 | 20231103 | 130200 | 4925838310 | 6330 | 6320 | 6330 | 6300 | 2301 |
| 339 | 20231103 | 130100 | 4911290890 | 6300 | 6300 | 6320 | 6300 | 531 |
| 340 | 20231103 | 130000 | 4907938990 | 6320 | 6320 | 6330 | 6290 | 4427 |
| 341 | 20231103 | 125900 | 4879971390 | 6320 | 6320 | 6330 | 6320 | 5350 |
| 342 | 20231103 | 125800 | 4846150110 | 6310 | 6260 | 6310 | 6260 | 5593 |
| 343 | 20231103 | 125700 | 4810983120 | 6280 | 6310 | 6320 | 6260 | 6795 |
| 344 | 20231103 | 125600 | 4768319510 | 6310 | 6270 | 6310 | 6260 | 4580 |
| 345 | 20231103 | 125500 | 4739565520 | 6260 | 6270 | 6280 | 6260 | 3729 |
| 346 | 20231103 | 125400 | 4716199540 | 6270 | 6310 | 6320 | 6260 | 13400 |
| 347 | 20231103 | 125300 | 4631951980 | 6320 | 6320 | 6340 | 6300 | 17001 |
| 348 | 20231103 | 125200 | 4524615950 | 6320 | 6440 | 6440 | 6310 | 30661 |
| 349 | 20231103 | 125100 | 4329506140 | 6440 | 6450 | 6460 | 6420 | 3338 |
| 350 | 20231103 | 125000 | 4308048610 | 6450 | 6460 | 6460 | 6440 | 208 |
| 351 | 20231103 | 124900 | 4306706230 | 6450 | 6440 | 6460 | 6440 | 723 |
| 352 | 20231103 | 124800 | 4302045880 | 6440 | 6430 | 6440 | 6430 | 1698 |
| 353 | 20231103 | 124700 | 4291125290 | 6430 | 6430 | 6450 | 6420 | 2084 |
| 354 | 20231103 | 124600 | 4277720640 | 6430 | 6450 | 6450 | 6400 | 33083 |
| 355 | 20231103 | 124500 | 4065057320 | 6450 | 6500 | 6500 | 6450 | 8952 |
| 356 | 20231103 | 124400 | 4007213130 | 6500 | 6500 | 6500 | 6470 | 277 |
| 357 | 20231103 | 124300 | 4005417430 | 6500 | 6490 | 6510 | 6470 | 749 |
| 358 | 20231103 | 124200 | 4000570060 | 6490 | 6530 | 6530 | 6470 | 9684 |
| 359 | 20231103 | 124100 | 3937823110 | 6510 | 6520 | 6530 | 6500 | 11757 |
| 360 | 20231103 | 124000 | 3861351900 | 6530 | 6520 | 6540 | 6510 | 1696 |
| 361 | 20231103 | 123900 | 3850310350 | 6540 | 6550 | 6550 | 6520 | 840 |
| 362 | 20231103 | 123800 | 3844831390 | 6550 | 6540 | 6550 | 6520 | 3345 |
| 363 | 20231103 | 123700 | 3823004820 | 6550 | 6550 | 6550 | 6550 | 116 |
| 364 | 20231103 | 123600 | 3822245020 | 6550 | 6530 | 6550 | 6530 | 113 |
| 365 | 20231103 | 123500 | 3821507110 | 6520 | 6530 | 6550 | 6520 | 573 |
| 366 | 20231103 | 123400 | 3817766190 | 6550 | 6550 | 6550 | 6550 | 18 |
| 367 | 20231103 | 123300 | 3817648290 | 6550 | 6540 | 6550 | 6530 | 82 |
| 368 | 20231103 | 123200 | 3817112590 | 6540 | 6530 | 6540 | 6530 | 12 |
| 369 | 20231103 | 123100 | 3817034200 | 6550 | 6550 | 6550 | 6520 | 229 |
| 370 | 20231103 | 123000 | 3815537070 | 6550 | 6550 | 6550 | 6550 | 1 |
| 371 | 20231103 | 122900 | 3815530520 | 6520 | 6530 | 6550 | 6520 | 3556 |
| 372 | 20231103 | 122800 | 3792345270 | 6530 | 6530 | 6530 | 6530 | 356 |
| 373 | 20231103 | 122700 | 3790020590 | 6530 | 6530 | 6530 | 6530 | 1249 |
| 374 | 20231103 | 122600 | 3781864620 | 6530 | 6530 | 6530 | 6530 | 45 |
| 375 | 20231103 | 122500 | 3781570770 | 6530 | 6550 | 6550 | 6530 | 336 |
| 376 | 20231103 | 122400 | 3779375970 | 6530 | 6540 | 6540 | 6530 | 2504 |
| 377 | 20231103 | 122300 | 3763021860 | 6530 | 6530 | 6540 | 6530 | 979 |
| 378 | 20231103 | 122200 | 3756628430 | 6530 | 6540 | 6540 | 6530 | 613 |
| 379 | 20231103 | 122100 | 3752623510 | 6530 | 6570 | 6580 | 6530 | 9655 |
| 380 | 20231103 | 122000 | 3689438680 | 6580 | 6570 | 6580 | 6570 | 5 |
| 381 | 20231103 | 121900 | 3689405790 | 6570 | 6580 | 6580 | 6570 | 226 |
| 382 | 20231103 | 121800 | 3687919560 | 6580 | 6570 | 6580 | 6570 | 760 |
| 383 | 20231103 | 121700 | 3682921240 | 6570 | 6580 | 6580 | 6570 | 204 |
| 384 | 20231103 | 121600 | 3681579940 | 6580 | 6570 | 6580 | 6570 | 854 |
| 385 | 20231103 | 121500 | 3675965970 | 6580 | 6580 | 6580 | 6580 | 1 |
| 386 | 20231103 | 121400 | 3675959390 | 6570 | 6580 | 6580 | 6570 | 384 |
| 387 | 20231103 | 121300 | 3673433170 | 6580 | 6580 | 6580 | 6580 | 575 |
| 388 | 20231103 | 121200 | 3669649670 | 6580 | 6580 | 6580 | 6570 | 196 |
| 389 | 20231103 | 121100 | 3668360890 | 6570 | 6570 | 6570 | 6570 | 118 |
| 390 | 20231103 | 121000 | 3667585630 | 6570 | 6570 | 6570 | 6570 | 86 |
| 391 | 20231103 | 120900 | 3667020610 | 6570 | 6570 | 6570 | 6570 | 11 |
| 392 | 20231103 | 120800 | 3666948340 | 6570 | 6570 | 6570 | 6550 | 29 |
| 393 | 20231103 | 120700 | 3666757830 | 6550 | 6550 | 6550 | 6550 | 1 |
| 394 | 20231103 | 120600 | 3666751280 | 6560 | 6570 | 6570 | 6560 | 502 |
| 395 | 20231103 | 120500 | 3663457960 | 6570 | 6570 | 6570 | 6570 | 0 |
| 396 | 20231103 | 120400 | 3663457960 | 6570 | 6570 | 6570 | 6570 | 150 |
| 397 | 20231103 | 120300 | 3662472460 | 6570 | 6560 | 6570 | 6560 | 261 |
| 398 | 20231103 | 120200 | 3660759710 | 6570 | 6560 | 6570 | 6550 | 936 |
| 399 | 20231103 | 120100 | 3654619680 | 6560 | 6560 | 6560 | 6560 | 264 |
| 400 | 20231103 | 120000 | 3652887840 | 6560 | 6550 | 6560 | 6550 | 203 |
| 401 | 20231103 | 115900 | 3651558180 | 6560 | 6560 | 6560 | 6560 | 100 |
| 402 | 20231103 | 115800 | 3650902180 | 6560 | 6550 | 6560 | 6550 | 591 |
| 403 | 20231103 | 115700 | 3647031120 | 6550 | 6550 | 6550 | 6540 | 7 |
| 404 | 20231103 | 115600 | 3646985280 | 6550 | 6540 | 6550 | 6540 | 96 |
| 405 | 20231103 | 115500 | 3646356880 | 6550 | 6550 | 6550 | 6540 | 1024 |
| 406 | 20231103 | 115400 | 3639659900 | 6550 | 6550 | 6550 | 6550 | 0 |
| 407 | 20231103 | 115300 | 3639659900 | 6550 | 6550 | 6550 | 6540 | 622 |
| 408 | 20231103 | 115200 | 3635591060 | 6550 | 6540 | 6560 | 6540 | 5 |
| 409 | 20231103 | 115100 | 3635558310 | 6570 | 6530 | 6570 | 6530 | 644 |
| 410 | 20231103 | 115000 | 3631352800 | 6540 | 6550 | 6570 | 6540 | 2179 |
| 411 | 20231103 | 114900 | 3617102100 | 6550 | 6540 | 6550 | 6540 | 210 |
| 412 | 20231103 | 114800 | 3615726670 | 6550 | 6570 | 6570 | 6540 | 326 |
| 413 | 20231103 | 114700 | 3613590170 | 6570 | 6570 | 6570 | 6570 | 83 |
| 414 | 20231103 | 114600 | 3613044860 | 6550 | 6540 | 6550 | 6540 | 164 |
| 415 | 20231103 | 114500 | 3611971570 | 6550 | 6550 | 6550 | 6550 | 62 |
| 416 | 20231103 | 114400 | 3611565470 | 6560 | 6570 | 6590 | 6560 | 615 |
| 417 | 20231103 | 114300 | 3607514340 | 6560 | 6560 | 6560 | 6560 | 183 |
| 418 | 20231103 | 114200 | 3606313860 | 6560 | 6540 | 6560 | 6540 | 387 |
| 419 | 20231103 | 114100 | 3603782480 | 6540 | 6560 | 6560 | 6530 | 1254 |
| 420 | 20231103 | 114000 | 3595584620 | 6560 | 6560 | 6560 | 6560 | 24 |
| 421 | 20231103 | 113900 | 3595427180 | 6560 | 6540 | 6560 | 6540 | 761 |
| 422 | 20231103 | 113800 | 3590450100 | 6540 | 6540 | 6540 | 6540 | 56 |
| 423 | 20231103 | 113700 | 3590083860 | 6540 | 6540 | 6540 | 6530 | 186 |
| 424 | 20231103 | 113600 | 3588869190 | 6540 | 6540 | 6540 | 6540 | 52 |
| 425 | 20231103 | 113500 | 3588529110 | 6540 | 6550 | 6550 | 6530 | 303 |
| 426 | 20231103 | 113400 | 3586547150 | 6550 | 6550 | 6550 | 6540 | 576 |
| 427 | 20231103 | 113300 | 3582777590 | 6550 | 6550 | 6550 | 6550 | 3 |
| 428 | 20231103 | 113200 | 3582757940 | 6550 | 6550 | 6550 | 6550 | 776 |
| 429 | 20231103 | 113100 | 3577675140 | 6550 | 6540 | 6550 | 6540 | 87 |
| 430 | 20231103 | 113000 | 3577106130 | 6540 | 6540 | 6540 | 6540 | 718 |
| 431 | 20231103 | 112900 | 3572410410 | 6550 | 6540 | 6550 | 6540 | 544 |
| 432 | 20231103 | 112800 | 3568852640 | 6540 | 6540 | 6550 | 6540 | 1064 |
| 433 | 20231103 | 112700 | 3561893600 | 6540 | 6550 | 6550 | 6540 | 2846 |
| 434 | 20231103 | 112600 | 3543277300 | 6550 | 6550 | 6550 | 6550 | 78 |
| 435 | 20231103 | 112500 | 3542766400 | 6560 | 6560 | 6560 | 6560 | 18 |
| 436 | 20231103 | 112400 | 3542648320 | 6560 | 6550 | 6560 | 6550 | 1769 |
| 437 | 20231103 | 112300 | 3531059270 | 6550 | 6570 | 6570 | 6550 | 1355 |
| 438 | 20231103 | 112200 | 3522170670 | 6570 | 6570 | 6570 | 6570 | 61 |
| 439 | 20231103 | 112100 | 3521769900 | 6560 | 6560 | 6570 | 6560 | 655 |
| 440 | 20231103 | 112000 | 3517472700 | 6560 | 6570 | 6570 | 6560 | 970 |
| 441 | 20231103 | 111900 | 3511107540 | 6580 | 6570 | 6580 | 6570 | 21 |
| 442 | 20231103 | 111800 | 3510969560 | 6570 | 6570 | 6580 | 6570 | 180 |
| 443 | 20231103 | 111700 | 3509785430 | 6570 | 6570 | 6570 | 6570 | 392 |
| 444 | 20231103 | 111600 | 3507209990 | 6570 | 6560 | 6570 | 6560 | 219 |
| 445 | 20231103 | 111500 | 3505773250 | 6570 | 6560 | 6570 | 6560 | 115 |
| 446 | 20231103 | 111400 | 3505018320 | 6560 | 6560 | 6560 | 6560 | 25 |
| 447 | 20231103 | 111300 | 3504854320 | 6560 | 6560 | 6560 | 6550 | 12 |
| 448 | 20231103 | 111200 | 3504775610 | 6550 | 6550 | 6550 | 6550 | 415 |
| 449 | 20231103 | 111100 | 3502057360 | 6550 | 6560 | 6560 | 6550 | 333 |
| 450 | 20231103 | 111000 | 3499876180 | 6550 | 6560 | 6560 | 6550 | 3 |
| 451 | 20231103 | 110900 | 3499856520 | 6560 | 6550 | 6560 | 6550 | 3 |
| 452 | 20231103 | 110800 | 3499836850 | 6560 | 6550 | 6560 | 6550 | 4 |
| 453 | 20231103 | 110700 | 3499810640 | 6550 | 6540 | 6550 | 6540 | 1855 |
| 454 | 20231103 | 110600 | 3487678920 | 6540 | 6540 | 6550 | 6540 | 4209 |
| 455 | 20231103 | 110500 | 3460151800 | 6550 | 6560 | 6560 | 6550 | 146 |
| 456 | 20231103 | 110400 | 3459195420 | 6550 | 6550 | 6550 | 6550 | 593 |
| 457 | 20231103 | 110300 | 3455311270 | 6550 | 6550 | 6550 | 6540 | 370 |
| 458 | 20231103 | 110200 | 3452891360 | 6550 | 6560 | 6560 | 6550 | 77 |
| 459 | 20231103 | 110100 | 3452386910 | 6540 | 6550 | 6550 | 6540 | 41 |
| 460 | 20231103 | 110000 | 3452118370 | 6550 | 6560 | 6560 | 6550 | 662 |
| 461 | 20231103 | 105900 | 3447782250 | 6550 | 6570 | 6570 | 6550 | 182 |
| 462 | 20231103 | 105800 | 3446588530 | 6570 | 6560 | 6570 | 6560 | 310 |
| 463 | 20231103 | 105700 | 3444554920 | 6560 | 6560 | 6560 | 6560 | 564 |
| 464 | 20231103 | 105600 | 3440855080 | 6570 | 6570 | 6570 | 6570 | 495 |
| 465 | 20231103 | 105500 | 3437602930 | 6570 | 6570 | 6570 | 6560 | 118 |
| 466 | 20231103 | 105400 | 3436827880 | 6570 | 6570 | 6570 | 6570 | 316 |
| 467 | 20231103 | 105300 | 3434751760 | 6560 | 6560 | 6560 | 6560 | 100 |
| 468 | 20231103 | 105200 | 3434095760 | 6580 | 6550 | 6580 | 6540 | 853 |
| 469 | 20231103 | 105100 | 3428498520 | 6550 | 6570 | 6570 | 6550 | 1055 |
| 470 | 20231103 | 105000 | 3421588230 | 6540 | 6570 | 6570 | 6540 | 466 |
| 471 | 20231103 | 104900 | 3418535750 | 6560 | 6560 | 6570 | 6540 | 664 |
| 472 | 20231103 | 104800 | 3414180500 | 6580 | 6580 | 6580 | 6550 | 11330 |
| 473 | 20231103 | 104700 | 3339819280 | 6580 | 6590 | 6590 | 6570 | 143 |
| 474 | 20231103 | 104600 | 3338879310 | 6590 | 6590 | 6590 | 6570 | 628 |
| 475 | 20231103 | 104500 | 3334745730 | 6590 | 6590 | 6590 | 6580 | 356 |
| 476 | 20231103 | 104400 | 3332402450 | 6570 | 6590 | 6590 | 6570 | 188 |
| 477 | 20231103 | 104300 | 3331164310 | 6580 | 6590 | 6590 | 6570 | 583 |
| 478 | 20231103 | 104200 | 3327330120 | 6580 | 6570 | 6580 | 6570 | 682 |
| 479 | 20231103 | 104100 | 3322844340 | 6570 | 6580 | 6590 | 6560 | 654 |
| 480 | 20231103 | 104000 | 3318547990 | 6580 | 6590 | 6590 | 6580 | 432 |
| 481 | 20231103 | 103900 | 3315703780 | 6590 | 6590 | 6590 | 6580 | 498 |
| 482 | 20231103 | 103800 | 3312422300 | 6590 | 6580 | 6590 | 6580 | 177 |
| 483 | 20231103 | 103700 | 3311257620 | 6580 | 6560 | 6580 | 6550 | 922 |
| 484 | 20231103 | 103600 | 3305207870 | 6550 | 6560 | 6560 | 6540 | 466 |
| 485 | 20231103 | 103500 | 3302157130 | 6550 | 6540 | 6560 | 6540 | 1442 |
| 486 | 20231103 | 103400 | 3292721220 | 6550 | 6550 | 6560 | 6550 | 250 |
| 487 | 20231103 | 103300 | 3291083400 | 6550 | 6530 | 6560 | 6530 | 1264 |
| 488 | 20231103 | 103200 | 3282807200 | 6560 | 6540 | 6560 | 6530 | 1325 |
| 489 | 20231103 | 103100 | 3274150630 | 6560 | 6570 | 6570 | 6540 | 136 |
| 490 | 20231103 | 103000 | 3273259560 | 6560 | 6550 | 6570 | 6530 | 1025 |
| 491 | 20231103 | 102900 | 3266556120 | 6550 | 6550 | 6560 | 6540 | 4842 |
| 492 | 20231103 | 102800 | 3234838820 | 6560 | 6550 | 6560 | 6550 | 573 |
| 493 | 20231103 | 102700 | 3231082560 | 6550 | 6540 | 6550 | 6540 | 613 |
| 494 | 20231103 | 102600 | 3227072010 | 6550 | 6550 | 6550 | 6540 | 227 |
| 495 | 20231103 | 102500 | 3225585310 | 6550 | 6550 | 6550 | 6540 | 116 |
| 496 | 20231103 | 102400 | 3224825610 | 6540 | 6550 | 6550 | 6530 | 550 |
| 497 | 20231103 | 102300 | 3221224760 | 6550 | 6530 | 6550 | 6530 | 1383 |
| 498 | 20231103 | 102200 | 3212188880 | 6550 | 6540 | 6550 | 6530 | 1557 |
| 499 | 20231103 | 102100 | 3202008990 | 6540 | 6540 | 6550 | 6530 | 227 |
| 500 | 20231103 | 102000 | 3200525180 | 6530 | 6540 | 6550 | 6530 | 799 |
| 501 | 20231103 | 101900 | 3195299760 | 6530 | 6530 | 6530 | 6520 | 515 |
| 502 | 20231103 | 101800 | 3191940620 | 6530 | 6530 | 6530 | 6520 | 1078 |
| 503 | 20231103 | 101700 | 3184910020 | 6530 | 6530 | 6530 | 6530 | 403 |
| 504 | 20231103 | 101600 | 3182278430 | 6510 | 6530 | 6530 | 6510 | 734 |
| 505 | 20231103 | 101500 | 3177495590 | 6520 | 6550 | 6560 | 6520 | 7189 |
| 506 | 20231103 | 101400 | 3130509990 | 6550 | 6580 | 6580 | 6550 | 1928 |
| 507 | 20231103 | 101300 | 3117858990 | 6580 | 6570 | 6600 | 6560 | 3093 |
| 508 | 20231103 | 101200 | 3097523040 | 6570 | 6530 | 6570 | 6530 | 1162 |
| 509 | 20231103 | 101100 | 3089913350 | 6530 | 6520 | 6540 | 6520 | 879 |
| 510 | 20231103 | 101000 | 3084176040 | 6530 | 6540 | 6540 | 6530 | 857 |
| 511 | 20231103 | 100900 | 3078579080 | 6540 | 6520 | 6540 | 6520 | 2990 |
| 512 | 20231103 | 100800 | 3059046250 | 6530 | 6520 | 6530 | 6510 | 550 |
| 513 | 20231103 | 100700 | 3055458580 | 6510 | 6500 | 6520 | 6500 | 1462 |
| 514 | 20231103 | 100600 | 3045954050 | 6510 | 6520 | 6530 | 6500 | 1803 |
| 515 | 20231103 | 100500 | 3034222870 | 6520 | 6500 | 6530 | 6490 | 9199 |
| 516 | 20231103 | 100400 | 2974403290 | 6500 | 6500 | 6510 | 6470 | 1687 |
| 517 | 20231103 | 100300 | 2963449410 | 6490 | 6490 | 6500 | 6470 | 1345 |
| 518 | 20231103 | 100200 | 2954728220 | 6490 | 6480 | 6490 | 6470 | 671 |
| 519 | 20231103 | 100100 | 2950381840 | 6480 | 6480 | 6490 | 6460 | 1886 |
| 520 | 20231103 | 100000 | 2938175860 | 6490 | 6480 | 6490 | 6480 | 176 |
| 521 | 20231103 | 095900 | 2937035130 | 6480 | 6490 | 6500 | 6470 | 924 |
| 522 | 20231103 | 095800 | 2931048530 | 6480 | 6470 | 6480 | 6470 | 1764 |
| 523 | 20231103 | 095700 | 2919628770 | 6470 | 6490 | 6500 | 6470 | 2645 |
| 524 | 20231103 | 095600 | 2902480420 | 6490 | 6480 | 6500 | 6480 | 1163 |
| 525 | 20231103 | 095500 | 2894930430 | 6480 | 6470 | 6480 | 6470 | 2676 |
| 526 | 20231103 | 095400 | 2877600040 | 6470 | 6470 | 6470 | 6460 | 4432 |
| 527 | 20231103 | 095300 | 2848951820 | 6460 | 6440 | 6460 | 6440 | 1923 |
| 528 | 20231103 | 095200 | 2836548060 | 6440 | 6450 | 6470 | 6430 | 13961 |
| 529 | 20231103 | 095100 | 2746580380 | 6460 | 6480 | 6490 | 6440 | 11270 |
| 530 | 20231103 | 095000 | 2673681710 | 6480 | 6510 | 6530 | 6480 | 8990 |
| 531 | 20231103 | 094900 | 2615263280 | 6510 | 6510 | 6530 | 6510 | 2731 |
| 532 | 20231103 | 094800 | 2597476960 | 6510 | 6530 | 6530 | 6510 | 8636 |
| 533 | 20231103 | 094700 | 2541183420 | 6530 | 6530 | 6550 | 6520 | 5225 |
| 534 | 20231103 | 094600 | 2507088240 | 6520 | 6460 | 6540 | 6430 | 8722 |
| 535 | 20231103 | 094500 | 2450424100 | 6430 | 6540 | 6550 | 6420 | 25087 |
| 536 | 20231103 | 094400 | 2287677190 | 6550 | 6520 | 6550 | 6520 | 6256 |
| 537 | 20231103 | 094300 | 2246747030 | 6520 | 6590 | 6590 | 6470 | 34886 |
| 538 | 20231103 | 094200 | 2019783370 | 6590 | 6700 | 6710 | 6500 | 48275 |
| 539 | 20231103 | 094100 | 1700707740 | 6700 | 6730 | 6750 | 6700 | 25309 |
| 540 | 20231103 | 094000 | 1530927250 | 6750 | 6770 | 6780 | 6730 | 11831 |
| 541 | 20231103 | 093900 | 1451046270 | 6770 | 6770 | 6770 | 6760 | 1151 |
| 542 | 20231103 | 093800 | 1443260360 | 6770 | 6770 | 6780 | 6760 | 941 |
| 543 | 20231103 | 093700 | 1436890400 | 6780 | 6780 | 6790 | 6760 | 3599 |
| 544 | 20231103 | 093600 | 1412491340 | 6760 | 6780 | 6780 | 6750 | 5750 |
| 545 | 20231103 | 093500 | 1373619360 | 6780 | 6760 | 6800 | 6740 | 3570 |
| 546 | 20231103 | 093400 | 1349450500 | 6750 | 6750 | 6760 | 6740 | 1445 |
| 547 | 20231103 | 093300 | 1339703190 | 6760 | 6750 | 6760 | 6740 | 834 |
| 548 | 20231103 | 093200 | 1334077000 | 6750 | 6750 | 6760 | 6740 | 1614 |
| 549 | 20231103 | 093100 | 1323186480 | 6750 | 6730 | 6750 | 6720 | 692 |
| 550 | 20231103 | 093000 | 1318533540 | 6730 | 6740 | 6740 | 6720 | 2752 |
| 551 | 20231103 | 092900 | 1300001980 | 6740 | 6730 | 6750 | 6720 | 2671 |
| 552 | 20231103 | 092800 | 1282009890 | 6730 | 6760 | 6760 | 6700 | 17450 |
| 553 | 20231103 | 092700 | 1164534180 | 6760 | 6780 | 6800 | 6760 | 7806 |
| 554 | 20231103 | 092600 | 1111725490 | 6800 | 6800 | 6810 | 6780 | 3910 |
| 555 | 20231103 | 092500 | 1085198440 | 6800 | 6800 | 6810 | 6770 | 2199 |
| 556 | 20231103 | 092400 | 1070285300 | 6800 | 6790 | 6800 | 6780 | 3743 |
| 557 | 20231103 | 092300 | 1044888690 | 6800 | 6810 | 6810 | 6790 | 987 |
| 558 | 20231103 | 092200 | 1038172210 | 6810 | 6790 | 6830 | 6790 | 2153 |
| 559 | 20231103 | 092100 | 1023527410 | 6800 | 6790 | 6800 | 6770 | 4903 |
| 560 | 20231103 | 092000 | 990273300 | 6790 | 6800 | 6810 | 6780 | 5568 |
| 561 | 20231103 | 091900 | 952487210 | 6800 | 6810 | 6820 | 6780 | 6868 |
| 562 | 20231103 | 091800 | 905772730 | 6810 | 6820 | 6830 | 6800 | 6175 |
| 563 | 20231103 | 091700 | 863702260 | 6830 | 6820 | 6840 | 6810 | 1459 |
| 564 | 20231103 | 091600 | 853752120 | 6820 | 6830 | 6840 | 6800 | 14105 |
| 565 | 20231103 | 091500 | 757688120 | 6830 | 6850 | 6850 | 6830 | 3238 |
| 566 | 20231103 | 091400 | 735543390 | 6870 | 6890 | 6890 | 6840 | 2844 |
| 567 | 20231103 | 091300 | 716048700 | 6870 | 6890 | 6890 | 6860 | 1634 |
| 568 | 20231103 | 091200 | 704811990 | 6890 | 6900 | 6900 | 6860 | 1883 |
| 569 | 20231103 | 091100 | 691868730 | 6880 | 6910 | 6910 | 6870 | 1344 |
| 570 | 20231103 | 091000 | 682632510 | 6910 | 6920 | 6940 | 6850 | 7678 |
| 571 | 20231103 | 090900 | 629704160 | 6940 | 6900 | 6940 | 6900 | 4076 |
| 572 | 20231103 | 090800 | 601523200 | 6900 | 6890 | 6900 | 6890 | 1205 |
| 573 | 20231103 | 090700 | 593220520 | 6910 | 6860 | 6920 | 6860 | 8038 |
| 574 | 20231103 | 090600 | 537728880 | 6850 | 6830 | 6880 | 6820 | 3301 |
| 575 | 20231103 | 090500 | 515136900 | 6820 | 6870 | 6910 | 6800 | 18593 |
| 576 | 20231103 | 090400 | 388222820 | 6870 | 6880 | 6920 | 6830 | 7152 |
| 577 | 20231103 | 090300 | 339175970 | 6860 | 6960 | 6960 | 6860 | 15893 |
| 578 | 20231103 | 090200 | 229249310 | 6970 | 7000 | 7000 | 6960 | 9832 |
| 579 | 20231103 | 090100 | 160483820 | 7000 | 7000 | 7010 | 6970 | 3850 |
| 580 | 20231103 | 090000 | 133563050 | 7020 | 6950 | 7030 | 6950 | 17547 |