30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 185300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 17620 |
| 3 | 20231107 | 185200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 4 | 20231107 | 185100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 5 | 20231107 | 185000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 6 | 20231107 | 184900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 7 | 20231107 | 184800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 8 | 20231107 | 184700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 9 | 20231107 | 184600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 10 | 20231107 | 184500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 11 | 20231107 | 184400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 12 | 20231107 | 184300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 13 | 20231107 | 184200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 14 | 20231107 | 184100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 15 | 20231107 | 184000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 16 | 20231107 | 183900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 17 | 20231107 | 183800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 18 | 20231107 | 183700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 19 | 20231107 | 183600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 20 | 20231107 | 183500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 21 | 20231107 | 183400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 22 | 20231107 | 183300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 23 | 20231107 | 183200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 24 | 20231107 | 183100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 25 | 20231107 | 183000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 26 | 20231107 | 182900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 27 | 20231107 | 182800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 28 | 20231107 | 182700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 29 | 20231107 | 182600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 30 | 20231107 | 182500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 31 | 20231107 | 182400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 32 | 20231107 | 182300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 17620 |
| 33 | 20231107 | 182200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 34 | 20231107 | 182100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 35 | 20231107 | 182000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 36 | 20231107 | 181900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 37 | 20231107 | 181800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 38 | 20231107 | 181700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 39 | 20231107 | 181600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 40 | 20231107 | 181500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 41 | 20231107 | 181400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 42 | 20231107 | 181300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 43 | 20231107 | 181200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 44 | 20231107 | 181100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 45 | 20231107 | 181000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 46 | 20231107 | 180900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 47 | 20231107 | 180800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 48 | 20231107 | 180700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 49 | 20231107 | 180600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 50 | 20231107 | 180500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 51 | 20231107 | 180400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 52 | 20231107 | 180300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 53 | 20231107 | 180200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 54 | 20231107 | 180100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 55 | 20231107 | 180000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 56 | 20231107 | 175900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 57 | 20231107 | 175800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 58 | 20231107 | 175700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 59 | 20231107 | 175600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 60 | 20231107 | 175500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 61 | 20231107 | 175400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 62 | 20231107 | 175300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 17620 |
| 63 | 20231107 | 175200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 64 | 20231107 | 175100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 65 | 20231107 | 175000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 66 | 20231107 | 174900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 67 | 20231107 | 174800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 68 | 20231107 | 174700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 69 | 20231107 | 174600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 70 | 20231107 | 174500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 71 | 20231107 | 174400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 72 | 20231107 | 174300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 73 | 20231107 | 174200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 74 | 20231107 | 174100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 75 | 20231107 | 174000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 76 | 20231107 | 173900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 77 | 20231107 | 173800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 78 | 20231107 | 173700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 79 | 20231107 | 173600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 80 | 20231107 | 173500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 81 | 20231107 | 173400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 82 | 20231107 | 173300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 83 | 20231107 | 173200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 84 | 20231107 | 173100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 85 | 20231107 | 173000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 86 | 20231107 | 172900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 87 | 20231107 | 172800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 88 | 20231107 | 172700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 89 | 20231107 | 172600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 90 | 20231107 | 172500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 91 | 20231107 | 172400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 92 | 20231107 | 172300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 17620 |
| 93 | 20231107 | 172200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 94 | 20231107 | 172100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 95 | 20231107 | 172000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 96 | 20231107 | 171900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 97 | 20231107 | 171800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 98 | 20231107 | 171700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 99 | 20231107 | 171600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 100 | 20231107 | 171500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 101 | 20231107 | 171400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 102 | 20231107 | 171300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 103 | 20231107 | 171200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 104 | 20231107 | 171100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 105 | 20231107 | 171000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 106 | 20231107 | 170900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 107 | 20231107 | 170800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 108 | 20231107 | 170700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 109 | 20231107 | 170600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 110 | 20231107 | 170500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 111 | 20231107 | 170400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 112 | 20231107 | 170300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 113 | 20231107 | 170200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 114 | 20231107 | 170100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 115 | 20231107 | 170000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 116 | 20231107 | 165900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 117 | 20231107 | 165800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 118 | 20231107 | 165700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 119 | 20231107 | 165600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 120 | 20231107 | 165500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 121 | 20231107 | 165400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 122 | 20231107 | 165300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 17620 |
| 123 | 20231107 | 165200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 124 | 20231107 | 165100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 125 | 20231107 | 165000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 126 | 20231107 | 164900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 127 | 20231107 | 164800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 128 | 20231107 | 164700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 129 | 20231107 | 164600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 130 | 20231107 | 164500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 131 | 20231107 | 164400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 132 | 20231107 | 164300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 133 | 20231107 | 164200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 134 | 20231107 | 164100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 135 | 20231107 | 164000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 136 | 20231107 | 163900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 137 | 20231107 | 163800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 138 | 20231107 | 163700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 139 | 20231107 | 163600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 140 | 20231107 | 163500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 141 | 20231107 | 163400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 142 | 20231107 | 163300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 143 | 20231107 | 163200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 144 | 20231107 | 163100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 145 | 20231107 | 163000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 146 | 20231107 | 162900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 147 | 20231107 | 162800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 148 | 20231107 | 162700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 149 | 20231107 | 162600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 150 | 20231107 | 162500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 151 | 20231107 | 162400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 152 | 20231107 | 162300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 17620 |
| 153 | 20231107 | 162200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 154 | 20231107 | 162100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 155 | 20231107 | 162000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 156 | 20231107 | 161900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 157 | 20231107 | 161800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 158 | 20231107 | 161700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 159 | 20231107 | 161600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 160 | 20231107 | 161500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 161 | 20231107 | 161400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 162 | 20231107 | 161300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 163 | 20231107 | 161200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 164 | 20231107 | 161100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 165 | 20231107 | 161000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 166 | 20231107 | 160900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 167 | 20231107 | 160800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 168 | 20231107 | 160700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 169 | 20231107 | 160600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 170 | 20231107 | 160500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 171 | 20231107 | 160400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 172 | 20231107 | 160300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 173 | 20231107 | 160200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 174 | 20231107 | 160100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 175 | 20231107 | 160000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 176 | 20231107 | 155900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 177 | 20231107 | 155800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 178 | 20231107 | 155700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 179 | 20231107 | 155600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 180 | 20231107 | 155500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 181 | 20231107 | 155400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 182 | 20231107 | 155300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 17620 |
| 183 | 20231107 | 155200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 184 | 20231107 | 155100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 185 | 20231107 | 155000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 186 | 20231107 | 154900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 187 | 20231107 | 154800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 188 | 20231107 | 154700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 189 | 20231107 | 154600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 190 | 20231107 | 154500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 191 | 20231107 | 154400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 192 | 20231107 | 154300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 193 | 20231107 | 154200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 194 | 20231107 | 154100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 195 | 20231107 | 154000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 196 | 20231107 | 153900 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 197 | 20231107 | 153800 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 198 | 20231107 | 153700 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 199 | 20231107 | 153600 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 200 | 20231107 | 153500 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 201 | 20231107 | 153400 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 202 | 20231107 | 153300 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 203 | 20231107 | 153200 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 204 | 20231107 | 153100 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 205 | 20231107 | 153000 | 9707611480 | 8750 | 8750 | 8750 | 8750 | 17620 |
| 206 | 20231107 | 152900 | 9553436480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 207 | 20231107 | 152800 | 9553436480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 208 | 20231107 | 152700 | 9553436480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 209 | 20231107 | 152600 | 9553436480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 210 | 20231107 | 152500 | 9553436480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 211 | 20231107 | 152400 | 9553436480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 212 | 20231107 | 152300 | 9553436480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 213 | 20231107 | 152200 | 9553436480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 214 | 20231107 | 152100 | 9553436480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 215 | 20231107 | 152000 | 9553436480 | 8750 | 8750 | 8750 | 8750 | 0 |
| 216 | 20231107 | 151900 | 9553436480 | 8750 | 8750 | 8760 | 8720 | 826 |
| 217 | 20231107 | 151800 | 9546223470 | 8770 | 8740 | 8780 | 8700 | 1914 |
| 218 | 20231107 | 151700 | 9529539440 | 8740 | 8760 | 8760 | 8740 | 282 |
| 219 | 20231107 | 151600 | 9527072110 | 8760 | 8800 | 8800 | 8750 | 569 |
| 220 | 20231107 | 151500 | 9522087100 | 8810 | 8810 | 8810 | 8760 | 793 |
| 221 | 20231107 | 151400 | 9515136730 | 8780 | 8800 | 8810 | 8770 | 622 |
| 222 | 20231107 | 151300 | 9509675550 | 8770 | 8800 | 8800 | 8770 | 1042 |
| 223 | 20231107 | 151200 | 9500529500 | 8810 | 8810 | 8810 | 8810 | 6 |
| 224 | 20231107 | 151100 | 9500476640 | 8810 | 8770 | 8810 | 8770 | 1430 |
| 225 | 20231107 | 151000 | 9487932490 | 8760 | 8780 | 8800 | 8760 | 1244 |
| 226 | 20231107 | 150900 | 9477020920 | 8790 | 8800 | 8810 | 8780 | 2702 |
| 227 | 20231107 | 150800 | 9453268190 | 8810 | 8810 | 8820 | 8810 | 972 |
| 228 | 20231107 | 150700 | 9444704200 | 8820 | 8830 | 8840 | 8810 | 4483 |
| 229 | 20231107 | 150600 | 9405120650 | 8830 | 8790 | 8840 | 8780 | 5700 |
| 230 | 20231107 | 150500 | 9354923420 | 8790 | 8770 | 8790 | 8760 | 2236 |
| 231 | 20231107 | 150400 | 9335295460 | 8780 | 8780 | 8780 | 8760 | 3292 |
| 232 | 20231107 | 150300 | 9306424960 | 8780 | 8750 | 8780 | 8750 | 1127 |
| 233 | 20231107 | 150200 | 9296549060 | 8750 | 8760 | 8760 | 8740 | 201 |
| 234 | 20231107 | 150100 | 9294792010 | 8760 | 8760 | 8770 | 8740 | 536 |
| 235 | 20231107 | 150000 | 9290096200 | 8760 | 8760 | 8760 | 8710 | 1010 |
| 236 | 20231107 | 145900 | 9281282270 | 8710 | 8740 | 8760 | 8710 | 3219 |
| 237 | 20231107 | 145800 | 9253143020 | 8740 | 8750 | 8750 | 8730 | 220 |
| 238 | 20231107 | 145700 | 9251219650 | 8750 | 8740 | 8760 | 8710 | 3938 |
| 239 | 20231107 | 145600 | 9216805720 | 8750 | 8760 | 8760 | 8750 | 216 |
| 240 | 20231107 | 145500 | 9214915210 | 8750 | 8750 | 8760 | 8750 | 425 |
| 241 | 20231107 | 145400 | 9211195870 | 8750 | 8730 | 8750 | 8710 | 2025 |
| 242 | 20231107 | 145300 | 9193515530 | 8740 | 8720 | 8750 | 8700 | 336 |
| 243 | 20231107 | 145200 | 9190585200 | 8710 | 8720 | 8730 | 8700 | 4366 |
| 244 | 20231107 | 145100 | 9152585810 | 8720 | 8730 | 8750 | 8720 | 1355 |
| 245 | 20231107 | 145000 | 9140766960 | 8730 | 8750 | 8750 | 8700 | 237 |
| 246 | 20231107 | 144900 | 9138702080 | 8730 | 8780 | 8780 | 8690 | 12754 |
| 247 | 20231107 | 144800 | 9027553930 | 8780 | 8770 | 8780 | 8770 | 159 |
| 248 | 20231107 | 144700 | 9026158990 | 8780 | 8770 | 8780 | 8760 | 897 |
| 249 | 20231107 | 144600 | 9018295720 | 8780 | 8790 | 8800 | 8770 | 2031 |
| 250 | 20231107 | 144500 | 9000461430 | 8790 | 8760 | 8790 | 8760 | 1530 |
| 251 | 20231107 | 144400 | 8987033060 | 8760 | 8760 | 8760 | 8750 | 294 |
| 252 | 20231107 | 144300 | 8984459650 | 8760 | 8770 | 8770 | 8760 | 119 |
| 253 | 20231107 | 144200 | 8983416840 | 8770 | 8760 | 8770 | 8750 | 693 |
| 254 | 20231107 | 144100 | 8977348920 | 8760 | 8760 | 8780 | 8750 | 426 |
| 255 | 20231107 | 144000 | 8973619170 | 8750 | 8770 | 8790 | 8750 | 2122 |
| 256 | 20231107 | 143900 | 8955010080 | 8750 | 8780 | 8790 | 8750 | 772 |
| 257 | 20231107 | 143800 | 8948251640 | 8790 | 8750 | 8790 | 8740 | 1004 |
| 258 | 20231107 | 143700 | 8939460800 | 8760 | 8750 | 8760 | 8740 | 634 |
| 259 | 20231107 | 143600 | 8933913040 | 8760 | 8760 | 8760 | 8750 | 324 |
| 260 | 20231107 | 143500 | 8931077580 | 8760 | 8760 | 8760 | 8750 | 242 |
| 261 | 20231107 | 143400 | 8928958580 | 8760 | 8750 | 8760 | 8750 | 317 |
| 262 | 20231107 | 143300 | 8926183760 | 8770 | 8760 | 8770 | 8740 | 574 |
| 263 | 20231107 | 143200 | 8921155630 | 8760 | 8740 | 8760 | 8740 | 91 |
| 264 | 20231107 | 143100 | 8920359330 | 8750 | 8750 | 8760 | 8740 | 350 |
| 265 | 20231107 | 143000 | 8917298700 | 8750 | 8760 | 8760 | 8740 | 74 |
| 266 | 20231107 | 142900 | 8916651010 | 8760 | 8750 | 8780 | 8730 | 1753 |
| 267 | 20231107 | 142800 | 8901323900 | 8780 | 8750 | 8780 | 8750 | 2473 |
| 268 | 20231107 | 142700 | 8879644140 | 8730 | 8740 | 8760 | 8730 | 589 |
| 269 | 20231107 | 142600 | 8874498960 | 8740 | 8750 | 8760 | 8740 | 129 |
| 270 | 20231107 | 142500 | 8873371270 | 8750 | 8740 | 8750 | 8730 | 214 |
| 271 | 20231107 | 142400 | 8871501120 | 8740 | 8730 | 8760 | 8720 | 388 |
| 272 | 20231107 | 142300 | 8868113200 | 8740 | 8740 | 8750 | 8740 | 904 |
| 273 | 20231107 | 142200 | 8860211390 | 8750 | 8750 | 8750 | 8740 | 138 |
| 274 | 20231107 | 142100 | 8859003940 | 8750 | 8730 | 8750 | 8720 | 507 |
| 275 | 20231107 | 142000 | 8854574070 | 8750 | 8750 | 8750 | 8750 | 38 |
| 276 | 20231107 | 141900 | 8854241570 | 8700 | 8740 | 8750 | 8700 | 1238 |
| 277 | 20231107 | 141800 | 8843450880 | 8740 | 8730 | 8740 | 8710 | 1319 |
| 278 | 20231107 | 141700 | 8831956420 | 8740 | 8750 | 8750 | 8730 | 251 |
| 279 | 20231107 | 141600 | 8829762590 | 8750 | 8740 | 8750 | 8730 | 898 |
| 280 | 20231107 | 141500 | 8821918320 | 8740 | 8740 | 8750 | 8720 | 379 |
| 281 | 20231107 | 141400 | 8818610820 | 8750 | 8710 | 8750 | 8700 | 1561 |
| 282 | 20231107 | 141300 | 8805013910 | 8720 | 8760 | 8760 | 8720 | 942 |
| 283 | 20231107 | 141200 | 8796790910 | 8730 | 8760 | 8760 | 8730 | 2296 |
| 284 | 20231107 | 141100 | 8776717160 | 8760 | 8770 | 8780 | 8760 | 477 |
| 285 | 20231107 | 141000 | 8772537780 | 8780 | 8790 | 8790 | 8780 | 516 |
| 286 | 20231107 | 140900 | 8768005370 | 8790 | 8780 | 8790 | 8780 | 428 |
| 287 | 20231107 | 140800 | 8764247180 | 8760 | 8780 | 8790 | 8760 | 314 |
| 288 | 20231107 | 140700 | 8761493460 | 8790 | 8770 | 8790 | 8760 | 1145 |
| 289 | 20231107 | 140600 | 8751451690 | 8770 | 8770 | 8780 | 8750 | 2075 |
| 290 | 20231107 | 140500 | 8733286660 | 8770 | 8780 | 8780 | 8750 | 427 |
| 291 | 20231107 | 140400 | 8729546750 | 8780 | 8780 | 8780 | 8770 | 588 |
| 292 | 20231107 | 140300 | 8724384200 | 8780 | 8770 | 8780 | 8770 | 416 |
| 293 | 20231107 | 140200 | 8720735420 | 8770 | 8780 | 8780 | 8760 | 372 |
| 294 | 20231107 | 140100 | 8717473950 | 8780 | 8780 | 8780 | 8770 | 121 |
| 295 | 20231107 | 140000 | 8716411630 | 8780 | 8790 | 8790 | 8770 | 537 |
| 296 | 20231107 | 135900 | 8711697170 | 8790 | 8760 | 8790 | 8760 | 978 |
| 297 | 20231107 | 135800 | 8703127750 | 8760 | 8810 | 8810 | 8710 | 7762 |
| 298 | 20231107 | 135700 | 8635215760 | 8810 | 8810 | 8820 | 8810 | 148 |
| 299 | 20231107 | 135600 | 8633911010 | 8810 | 8820 | 8820 | 8810 | 106 |
| 300 | 20231107 | 135500 | 8632976180 | 8820 | 8820 | 8820 | 8810 | 311 |
| 301 | 20231107 | 135400 | 8630234680 | 8840 | 8830 | 8840 | 8820 | 1392 |
| 302 | 20231107 | 135300 | 8617953430 | 8840 | 8850 | 8850 | 8830 | 327 |
| 303 | 20231107 | 135200 | 8615061750 | 8850 | 8850 | 8850 | 8830 | 864 |
| 304 | 20231107 | 135100 | 8607426150 | 8850 | 8840 | 8850 | 8840 | 493 |
| 305 | 20231107 | 135000 | 8603067160 | 8840 | 8840 | 8840 | 8830 | 580 |
| 306 | 20231107 | 134900 | 8597944960 | 8850 | 8850 | 8860 | 8820 | 701 |
| 307 | 20231107 | 134800 | 8591752450 | 8850 | 8870 | 8870 | 8850 | 2741 |
| 308 | 20231107 | 134700 | 8567462970 | 8870 | 8820 | 8880 | 8820 | 1193 |
| 309 | 20231107 | 134600 | 8556894450 | 8890 | 8840 | 8890 | 8780 | 12413 |
| 310 | 20231107 | 134500 | 8447486330 | 8850 | 8830 | 8850 | 8830 | 2684 |
| 311 | 20231107 | 134400 | 8423767470 | 8830 | 8810 | 8830 | 8810 | 3829 |
| 312 | 20231107 | 134300 | 8390025230 | 8810 | 8810 | 8820 | 8790 | 3267 |
| 313 | 20231107 | 134200 | 8361276260 | 8810 | 8810 | 8820 | 8800 | 876 |
| 314 | 20231107 | 134100 | 8353561560 | 8820 | 8820 | 8830 | 8820 | 137 |
| 315 | 20231107 | 134000 | 8352352630 | 8810 | 8800 | 8810 | 8790 | 551 |
| 316 | 20231107 | 133900 | 8347506700 | 8800 | 8820 | 8830 | 8800 | 312 |
| 317 | 20231107 | 133800 | 8344758730 | 8830 | 8830 | 8830 | 8820 | 317 |
| 318 | 20231107 | 133700 | 8341959720 | 8820 | 8790 | 8820 | 8790 | 422 |
| 319 | 20231107 | 133600 | 8338246650 | 8800 | 8810 | 8820 | 8800 | 78 |
| 320 | 20231107 | 133500 | 8337559880 | 8820 | 8770 | 8820 | 8770 | 507 |
| 321 | 20231107 | 133400 | 8333102460 | 8780 | 8790 | 8790 | 8770 | 203 |
| 322 | 20231107 | 133300 | 8331319720 | 8780 | 8790 | 8790 | 8780 | 422 |
| 323 | 20231107 | 133200 | 8327613780 | 8790 | 8780 | 8790 | 8770 | 250 |
| 324 | 20231107 | 133100 | 8325418830 | 8780 | 8800 | 8800 | 8780 | 641 |
| 325 | 20231107 | 133000 | 8319784410 | 8800 | 8800 | 8800 | 8790 | 180 |
| 326 | 20231107 | 132900 | 8318200850 | 8820 | 8830 | 8830 | 8770 | 258 |
| 327 | 20231107 | 132800 | 8315936360 | 8830 | 8820 | 8840 | 8760 | 1787 |
| 328 | 20231107 | 132700 | 8300246370 | 8840 | 8840 | 8850 | 8820 | 159 |
| 329 | 20231107 | 132600 | 8298840250 | 8840 | 8820 | 8840 | 8800 | 1146 |
| 330 | 20231107 | 132500 | 8288721440 | 8810 | 8840 | 8850 | 8810 | 401 |
| 331 | 20231107 | 132400 | 8285176630 | 8840 | 8850 | 8850 | 8800 | 1003 |
| 332 | 20231107 | 132300 | 8276322740 | 8850 | 8840 | 8850 | 8820 | 283 |
| 333 | 20231107 | 132200 | 8273823480 | 8810 | 8850 | 8890 | 8810 | 3586 |
| 334 | 20231107 | 132100 | 8242026710 | 8870 | 8820 | 8870 | 8790 | 4166 |
| 335 | 20231107 | 132000 | 8205183600 | 8850 | 8770 | 8860 | 8770 | 6453 |
| 336 | 20231107 | 131900 | 8148136890 | 8770 | 8770 | 8770 | 8760 | 243 |
| 337 | 20231107 | 131800 | 8146006560 | 8770 | 8770 | 8790 | 8760 | 459 |
| 338 | 20231107 | 131700 | 8141975270 | 8780 | 8760 | 8780 | 8750 | 450 |
| 339 | 20231107 | 131600 | 8138033120 | 8760 | 8770 | 8790 | 8750 | 729 |
| 340 | 20231107 | 131500 | 8131648650 | 8800 | 8750 | 8820 | 8750 | 5264 |
| 341 | 20231107 | 131400 | 8085435710 | 8750 | 8720 | 8750 | 8710 | 3413 |
| 342 | 20231107 | 131300 | 8055594340 | 8720 | 8710 | 8730 | 8710 | 131 |
| 343 | 20231107 | 131200 | 8054452050 | 8710 | 8720 | 8730 | 8700 | 342 |
| 344 | 20231107 | 131100 | 8051474260 | 8720 | 8710 | 8720 | 8690 | 662 |
| 345 | 20231107 | 131000 | 8045716420 | 8700 | 8730 | 8730 | 8690 | 699 |
| 346 | 20231107 | 130900 | 8039635470 | 8730 | 8730 | 8730 | 8720 | 98 |
| 347 | 20231107 | 130800 | 8038780330 | 8740 | 8750 | 8760 | 8710 | 1929 |
| 348 | 20231107 | 130700 | 8021934590 | 8750 | 8750 | 8760 | 8740 | 309 |
| 349 | 20231107 | 130600 | 8019232130 | 8750 | 8730 | 8750 | 8710 | 1833 |
| 350 | 20231107 | 130500 | 8003212210 | 8730 | 8740 | 8760 | 8730 | 677 |
| 351 | 20231107 | 130400 | 7997295320 | 8750 | 8740 | 8750 | 8700 | 905 |
| 352 | 20231107 | 130300 | 7989394410 | 8740 | 8770 | 8770 | 8730 | 424 |
| 353 | 20231107 | 130200 | 7985685310 | 8770 | 8720 | 8770 | 8720 | 5641 |
| 354 | 20231107 | 130100 | 7936277880 | 8710 | 8730 | 8730 | 8710 | 3380 |
| 355 | 20231107 | 130000 | 7906837510 | 8730 | 8720 | 8730 | 8720 | 1367 |
| 356 | 20231107 | 125900 | 7894916350 | 8710 | 8700 | 8720 | 8700 | 492 |
| 357 | 20231107 | 125800 | 7890635170 | 8700 | 8710 | 8710 | 8690 | 796 |
| 358 | 20231107 | 125700 | 7883711370 | 8710 | 8720 | 8720 | 8710 | 248 |
| 359 | 20231107 | 125600 | 7881550270 | 8720 | 8700 | 8720 | 8690 | 220 |
| 360 | 20231107 | 125500 | 7879634660 | 8700 | 8690 | 8710 | 8690 | 576 |
| 361 | 20231107 | 125400 | 7874626280 | 8690 | 8700 | 8710 | 8690 | 243 |
| 362 | 20231107 | 125300 | 7872512660 | 8700 | 8690 | 8700 | 8680 | 266 |
| 363 | 20231107 | 125200 | 7870200620 | 8700 | 8680 | 8700 | 8670 | 1220 |
| 364 | 20231107 | 125100 | 7859620900 | 8680 | 8670 | 8680 | 8670 | 292 |
| 365 | 20231107 | 125000 | 7857088980 | 8670 | 8690 | 8690 | 8670 | 102 |
| 366 | 20231107 | 124900 | 7856204310 | 8690 | 8660 | 8690 | 8660 | 113 |
| 367 | 20231107 | 124800 | 7855223590 | 8650 | 8660 | 8660 | 8650 | 159 |
| 368 | 20231107 | 124700 | 7853848090 | 8640 | 8650 | 8660 | 8640 | 983 |
| 369 | 20231107 | 124600 | 7845347070 | 8650 | 8650 | 8650 | 8640 | 125 |
| 370 | 20231107 | 124500 | 7844265880 | 8650 | 8680 | 8680 | 8650 | 530 |
| 371 | 20231107 | 124400 | 7839678270 | 8670 | 8680 | 8690 | 8670 | 1146 |
| 372 | 20231107 | 124300 | 7829736990 | 8690 | 8660 | 8690 | 8660 | 168 |
| 373 | 20231107 | 124200 | 7828278700 | 8650 | 8650 | 8650 | 8640 | 2721 |
| 374 | 20231107 | 124100 | 7804748030 | 8650 | 8670 | 8670 | 8650 | 693 |
| 375 | 20231107 | 124000 | 7798746640 | 8680 | 8680 | 8680 | 8650 | 2501 |
| 376 | 20231107 | 123900 | 7777096230 | 8710 | 8700 | 8710 | 8660 | 2894 |
| 377 | 20231107 | 123800 | 7751983370 | 8710 | 8750 | 8760 | 8710 | 902 |
| 378 | 20231107 | 123700 | 7744114260 | 8750 | 8700 | 8760 | 8700 | 2649 |
| 379 | 20231107 | 123600 | 7720949970 | 8740 | 8730 | 8740 | 8700 | 482 |
| 380 | 20231107 | 123500 | 7716745730 | 8730 | 8700 | 8740 | 8700 | 2591 |
| 381 | 20231107 | 123400 | 7694143990 | 8700 | 8690 | 8700 | 8690 | 431 |
| 382 | 20231107 | 123300 | 7690398400 | 8680 | 8690 | 8690 | 8680 | 226 |
| 383 | 20231107 | 123200 | 7688434520 | 8650 | 8710 | 8710 | 8650 | 693 |
| 384 | 20231107 | 123100 | 7682419250 | 8700 | 8680 | 8700 | 8680 | 732 |
| 385 | 20231107 | 123000 | 7676051950 | 8680 | 8650 | 8690 | 8650 | 625 |
| 386 | 20231107 | 122900 | 7670631860 | 8640 | 8670 | 8670 | 8640 | 1538 |
| 387 | 20231107 | 122800 | 7657324880 | 8690 | 8670 | 8690 | 8660 | 66 |
| 388 | 20231107 | 122700 | 7656752890 | 8680 | 8660 | 8680 | 8650 | 443 |
| 389 | 20231107 | 122600 | 7652916610 | 8660 | 8670 | 8670 | 8660 | 396 |
| 390 | 20231107 | 122500 | 7649486000 | 8670 | 8680 | 8690 | 8670 | 630 |
| 391 | 20231107 | 122400 | 7644013960 | 8670 | 8690 | 8690 | 8670 | 144 |
| 392 | 20231107 | 122300 | 7642764340 | 8700 | 8680 | 8700 | 8680 | 60 |
| 393 | 20231107 | 122200 | 7642243440 | 8680 | 8670 | 8680 | 8650 | 1337 |
| 394 | 20231107 | 122100 | 7630666540 | 8670 | 8700 | 8710 | 8670 | 788 |
| 395 | 20231107 | 122000 | 7623825090 | 8700 | 8710 | 8730 | 8690 | 523 |
| 396 | 20231107 | 121900 | 7619274400 | 8690 | 8730 | 8730 | 8680 | 1004 |
| 397 | 20231107 | 121800 | 7610552190 | 8730 | 8680 | 8730 | 8680 | 1488 |
| 398 | 20231107 | 121700 | 7597570590 | 8680 | 8660 | 8680 | 8650 | 405 |
| 399 | 20231107 | 121600 | 7594059050 | 8650 | 8680 | 8680 | 8620 | 559 |
| 400 | 20231107 | 121500 | 7589224090 | 8680 | 8630 | 8680 | 8610 | 4865 |
| 401 | 20231107 | 121400 | 7547187990 | 8640 | 8640 | 8660 | 8630 | 1365 |
| 402 | 20231107 | 121300 | 7535394440 | 8660 | 8640 | 8660 | 8640 | 228 |
| 403 | 20231107 | 121200 | 7533424480 | 8640 | 8630 | 8680 | 8630 | 1056 |
| 404 | 20231107 | 121100 | 7524304790 | 8630 | 8650 | 8650 | 8620 | 1412 |
| 405 | 20231107 | 121000 | 7512104520 | 8660 | 8690 | 8690 | 8660 | 727 |
| 406 | 20231107 | 120900 | 7505806830 | 8680 | 8700 | 8720 | 8680 | 1290 |
| 407 | 20231107 | 120800 | 7494605030 | 8690 | 8690 | 8700 | 8690 | 596 |
| 408 | 20231107 | 120700 | 7489425770 | 8680 | 8680 | 8710 | 8660 | 1194 |
| 409 | 20231107 | 120600 | 7479062900 | 8680 | 8710 | 8710 | 8670 | 2652 |
| 410 | 20231107 | 120500 | 7456042450 | 8700 | 8710 | 8710 | 8690 | 66 |
| 411 | 20231107 | 120400 | 7455467660 | 8680 | 8720 | 8720 | 8680 | 98 |
| 412 | 20231107 | 120300 | 7454616200 | 8720 | 8700 | 8720 | 8700 | 893 |
| 413 | 20231107 | 120200 | 7446846990 | 8700 | 8690 | 8700 | 8670 | 662 |
| 414 | 20231107 | 120100 | 7441099270 | 8690 | 8680 | 8690 | 8660 | 1283 |
| 415 | 20231107 | 120000 | 7429979170 | 8690 | 8700 | 8700 | 8670 | 1298 |
| 416 | 20231107 | 115900 | 7418703690 | 8690 | 8660 | 8700 | 8660 | 1510 |
| 417 | 20231107 | 115800 | 7405619060 | 8670 | 8690 | 8690 | 8630 | 1841 |
| 418 | 20231107 | 115700 | 7389667060 | 8690 | 8700 | 8700 | 8690 | 1025 |
| 419 | 20231107 | 115600 | 7380751870 | 8700 | 8660 | 8740 | 8660 | 2327 |
| 420 | 20231107 | 115500 | 7360514670 | 8690 | 8720 | 8720 | 8600 | 17740 |
| 421 | 20231107 | 115400 | 7207078210 | 8700 | 8760 | 8760 | 8700 | 9877 |
| 422 | 20231107 | 115300 | 7120931050 | 8760 | 8800 | 8800 | 8760 | 237 |
| 423 | 20231107 | 115200 | 7118854440 | 8800 | 8780 | 8800 | 8760 | 2367 |
| 424 | 20231107 | 115100 | 7098105420 | 8780 | 8810 | 8810 | 8780 | 2894 |
| 425 | 20231107 | 115000 | 7072679920 | 8820 | 8830 | 8830 | 8790 | 374 |
| 426 | 20231107 | 114900 | 7069390510 | 8830 | 8830 | 8830 | 8800 | 167 |
| 427 | 20231107 | 114800 | 7067920540 | 8800 | 8830 | 8830 | 8790 | 510 |
| 428 | 20231107 | 114700 | 7063432570 | 8800 | 8830 | 8830 | 8800 | 1291 |
| 429 | 20231107 | 114600 | 7052071040 | 8830 | 8820 | 8830 | 8800 | 1458 |
| 430 | 20231107 | 114500 | 7039210730 | 8820 | 8830 | 8830 | 8820 | 15 |
| 431 | 20231107 | 114400 | 7039078410 | 8830 | 8820 | 8850 | 8820 | 250 |
| 432 | 20231107 | 114300 | 7036871400 | 8840 | 8800 | 8840 | 8800 | 218 |
| 433 | 20231107 | 114200 | 7034952800 | 8840 | 8800 | 8840 | 8790 | 5806 |
| 434 | 20231107 | 114100 | 6983739310 | 8800 | 8810 | 8810 | 8800 | 209 |
| 435 | 20231107 | 114000 | 6981899020 | 8810 | 8810 | 8820 | 8810 | 376 |
| 436 | 20231107 | 113900 | 6978586230 | 8800 | 8800 | 8800 | 8800 | 0 |
| 437 | 20231107 | 113800 | 6978586230 | 8800 | 8820 | 8820 | 8800 | 338 |
| 438 | 20231107 | 113700 | 6975608100 | 8840 | 8810 | 8840 | 8800 | 833 |
| 439 | 20231107 | 113600 | 6968269000 | 8800 | 8800 | 8810 | 8780 | 425 |
| 440 | 20231107 | 113500 | 6964528100 | 8780 | 8780 | 8790 | 8780 | 2119 |
| 441 | 20231107 | 113400 | 6945920690 | 8780 | 8790 | 8800 | 8780 | 1548 |
| 442 | 20231107 | 113300 | 6932312160 | 8800 | 8790 | 8800 | 8780 | 1774 |
| 443 | 20231107 | 113200 | 6916716840 | 8790 | 8810 | 8810 | 8790 | 1615 |
| 444 | 20231107 | 113100 | 6902502830 | 8800 | 8800 | 8830 | 8790 | 1861 |
| 445 | 20231107 | 113000 | 6886134480 | 8800 | 8800 | 8830 | 8790 | 1788 |
| 446 | 20231107 | 112900 | 6870397500 | 8800 | 8870 | 8870 | 8800 | 1778 |
| 447 | 20231107 | 112800 | 6854720850 | 8840 | 8830 | 8880 | 8830 | 311 |
| 448 | 20231107 | 112700 | 6851972700 | 8840 | 8840 | 8840 | 8830 | 424 |
| 449 | 20231107 | 112600 | 6848225650 | 8880 | 8810 | 8880 | 8810 | 1920 |
| 450 | 20231107 | 112500 | 6831252070 | 8830 | 8810 | 8830 | 8810 | 3933 |
| 451 | 20231107 | 112400 | 6796567610 | 8820 | 8840 | 8860 | 8820 | 1186 |
| 452 | 20231107 | 112300 | 6786067430 | 8850 | 8810 | 8850 | 8810 | 2336 |
| 453 | 20231107 | 112200 | 6765468660 | 8810 | 8840 | 8840 | 8810 | 518 |
| 454 | 20231107 | 112100 | 6760896860 | 8820 | 8850 | 8850 | 8810 | 539 |
| 455 | 20231107 | 112000 | 6756143660 | 8810 | 8820 | 8850 | 8780 | 1925 |
| 456 | 20231107 | 111900 | 6739209310 | 8820 | 8850 | 8860 | 8810 | 3876 |
| 457 | 20231107 | 111800 | 6704970250 | 8850 | 8840 | 8860 | 8840 | 2182 |
| 458 | 20231107 | 111700 | 6685655070 | 8830 | 8830 | 8830 | 8810 | 1395 |
| 459 | 20231107 | 111600 | 6673351440 | 8830 | 8820 | 8860 | 8810 | 3254 |
| 460 | 20231107 | 111500 | 6644620770 | 8830 | 8820 | 8870 | 8820 | 660 |
| 461 | 20231107 | 111400 | 6638792210 | 8810 | 8800 | 8820 | 8800 | 479 |
| 462 | 20231107 | 111300 | 6634572350 | 8800 | 8820 | 8820 | 8800 | 3031 |
| 463 | 20231107 | 111200 | 6607869020 | 8810 | 8770 | 8820 | 8770 | 1284 |
| 464 | 20231107 | 111100 | 6596569270 | 8790 | 8850 | 8850 | 8750 | 13580 |
| 465 | 20231107 | 111000 | 6477042810 | 8850 | 8860 | 8870 | 8850 | 3228 |
| 466 | 20231107 | 110900 | 6448463430 | 8870 | 8880 | 8880 | 8860 | 1248 |
| 467 | 20231107 | 110800 | 6437393850 | 8860 | 8950 | 8950 | 8860 | 5988 |
| 468 | 20231107 | 110700 | 6384112530 | 8940 | 8920 | 8940 | 8920 | 550 |
| 469 | 20231107 | 110600 | 6379204090 | 8930 | 8960 | 8980 | 8930 | 7809 |
| 470 | 20231107 | 110500 | 6309356760 | 8990 | 8960 | 8990 | 8950 | 521 |
| 471 | 20231107 | 110400 | 6304687410 | 8960 | 8980 | 8980 | 8940 | 809 |
| 472 | 20231107 | 110300 | 6297447040 | 8980 | 8960 | 8980 | 8950 | 255 |
| 473 | 20231107 | 110200 | 6295159400 | 8960 | 9010 | 9010 | 8950 | 6297 |
| 474 | 20231107 | 110100 | 6238605270 | 9030 | 9030 | 9030 | 9010 | 1147 |
| 475 | 20231107 | 110000 | 6228264940 | 9030 | 9050 | 9050 | 9030 | 3233 |
| 476 | 20231107 | 105900 | 6199043460 | 9050 | 9040 | 9050 | 9030 | 524 |
| 477 | 20231107 | 105800 | 6194307640 | 9050 | 9060 | 9060 | 9050 | 865 |
| 478 | 20231107 | 105700 | 6186473620 | 9060 | 9030 | 9060 | 9010 | 3472 |
| 479 | 20231107 | 105600 | 6155111520 | 9030 | 9030 | 9030 | 9010 | 1113 |
| 480 | 20231107 | 105500 | 6145063280 | 9030 | 9020 | 9040 | 9020 | 1425 |
| 481 | 20231107 | 105400 | 6132196490 | 9020 | 8970 | 9030 | 8970 | 3611 |
| 482 | 20231107 | 105300 | 6099702360 | 8970 | 8970 | 8970 | 8970 | 199 |
| 483 | 20231107 | 105200 | 6097917330 | 8970 | 8980 | 8980 | 8970 | 284 |
| 484 | 20231107 | 105100 | 6095369730 | 8980 | 8990 | 9000 | 8970 | 57 |
| 485 | 20231107 | 105000 | 6094857650 | 9000 | 9000 | 9000 | 8980 | 512 |
| 486 | 20231107 | 104900 | 6090253090 | 9010 | 9020 | 9020 | 9000 | 417 |
| 487 | 20231107 | 104800 | 6086497030 | 9020 | 9000 | 9050 | 9000 | 3019 |
| 488 | 20231107 | 104700 | 6059280610 | 8960 | 8940 | 9000 | 8940 | 2174 |
| 489 | 20231107 | 104600 | 6039759410 | 8940 | 8950 | 8950 | 8940 | 898 |
| 490 | 20231107 | 104500 | 6031729160 | 8950 | 8950 | 8970 | 8950 | 392 |
| 491 | 20231107 | 104400 | 6028216900 | 8950 | 8940 | 8950 | 8940 | 314 |
| 492 | 20231107 | 104300 | 6025409700 | 8950 | 8950 | 8950 | 8940 | 275 |
| 493 | 20231107 | 104200 | 6022950570 | 8960 | 8910 | 8970 | 8910 | 902 |
| 494 | 20231107 | 104100 | 6014888690 | 8900 | 8930 | 8960 | 8900 | 1424 |
| 495 | 20231107 | 104000 | 6002181210 | 8930 | 8900 | 8930 | 8880 | 1507 |
| 496 | 20231107 | 103900 | 5988792090 | 8900 | 8900 | 8900 | 8880 | 239 |
| 497 | 20231107 | 103800 | 5986667190 | 8900 | 8890 | 8900 | 8860 | 2184 |
| 498 | 20231107 | 103700 | 5967273470 | 8870 | 8930 | 8930 | 8870 | 10094 |
| 499 | 20231107 | 103600 | 5877470560 | 8930 | 8950 | 8950 | 8930 | 443 |
| 500 | 20231107 | 103500 | 5873508430 | 8960 | 8970 | 8970 | 8950 | 423 |
| 501 | 20231107 | 103400 | 5869721800 | 8970 | 8950 | 8970 | 8950 | 202 |
| 502 | 20231107 | 103300 | 5867912810 | 8950 | 8960 | 8970 | 8950 | 622 |
| 503 | 20231107 | 103200 | 5862345390 | 8950 | 8940 | 8990 | 8940 | 252 |
| 504 | 20231107 | 103100 | 5860090640 | 8980 | 9000 | 9000 | 8940 | 1002 |
| 505 | 20231107 | 103000 | 5851119110 | 9000 | 9000 | 9000 | 9000 | 22 |
| 506 | 20231107 | 102900 | 5850921110 | 9000 | 9000 | 9000 | 8960 | 938 |
| 507 | 20231107 | 102800 | 5842492230 | 9000 | 8960 | 9000 | 8960 | 3016 |
| 508 | 20231107 | 102700 | 5815359710 | 8960 | 8950 | 8970 | 8950 | 702 |
| 509 | 20231107 | 102600 | 5809068820 | 8960 | 8940 | 8960 | 8940 | 534 |
| 510 | 20231107 | 102500 | 5804284700 | 8940 | 8930 | 8940 | 8930 | 341 |
| 511 | 20231107 | 102400 | 5801237580 | 8920 | 8950 | 8950 | 8910 | 2891 |
| 512 | 20231107 | 102300 | 5775424710 | 8950 | 8960 | 8990 | 8950 | 7328 |
| 513 | 20231107 | 102200 | 5709835470 | 8960 | 8960 | 8970 | 8950 | 1694 |
| 514 | 20231107 | 102100 | 5694666560 | 8970 | 8970 | 8990 | 8950 | 1513 |
| 515 | 20231107 | 102000 | 5681099580 | 8970 | 9000 | 9000 | 8970 | 952 |
| 516 | 20231107 | 101900 | 5672557140 | 9000 | 9000 | 9000 | 8950 | 5952 |
| 517 | 20231107 | 101800 | 5619140730 | 9000 | 9020 | 9050 | 9000 | 1503 |
| 518 | 20231107 | 101700 | 5605596610 | 9030 | 9030 | 9060 | 9020 | 282 |
| 519 | 20231107 | 101600 | 5603051800 | 9030 | 9030 | 9040 | 9020 | 585 |
| 520 | 20231107 | 101500 | 5597766310 | 9060 | 9020 | 9060 | 9010 | 1332 |
| 521 | 20231107 | 101400 | 5585743240 | 9020 | 9060 | 9070 | 9000 | 1883 |
| 522 | 20231107 | 101300 | 5568759210 | 9030 | 9070 | 9070 | 9030 | 117 |
| 523 | 20231107 | 101200 | 5567700410 | 9070 | 9050 | 9070 | 9010 | 6001 |
| 524 | 20231107 | 101100 | 5513401100 | 9060 | 9060 | 9080 | 9060 | 3078 |
| 525 | 20231107 | 101000 | 5485506320 | 9070 | 9010 | 9070 | 9000 | 10601 |
| 526 | 20231107 | 100900 | 5389682950 | 9010 | 9030 | 9030 | 9010 | 1351 |
| 527 | 20231107 | 100800 | 5377504560 | 9030 | 9010 | 9040 | 9010 | 1679 |
| 528 | 20231107 | 100700 | 5362359540 | 9010 | 9000 | 9020 | 9000 | 5410 |
| 529 | 20231107 | 100600 | 5313634400 | 9000 | 9020 | 9020 | 9000 | 4279 |
| 530 | 20231107 | 100500 | 5275117480 | 9010 | 9030 | 9050 | 9000 | 5876 |
| 531 | 20231107 | 100400 | 5222165210 | 9040 | 9060 | 9070 | 9040 | 7570 |
| 532 | 20231107 | 100300 | 5153635620 | 9060 | 9080 | 9120 | 9060 | 2614 |
| 533 | 20231107 | 100200 | 5129886180 | 9080 | 9090 | 9090 | 9080 | 978 |
| 534 | 20231107 | 100100 | 5120998890 | 9090 | 9090 | 9110 | 9090 | 1034 |
| 535 | 20231107 | 100000 | 5111592150 | 9090 | 9120 | 9130 | 9090 | 5014 |
| 536 | 20231107 | 095900 | 5065890160 | 9120 | 9140 | 9150 | 9110 | 5563 |
| 537 | 20231107 | 095800 | 5015074310 | 9150 | 9100 | 9150 | 9060 | 16279 |
| 538 | 20231107 | 095700 | 4866369580 | 9080 | 9080 | 9090 | 9050 | 3577 |
| 539 | 20231107 | 095600 | 4833902620 | 9100 | 9040 | 9150 | 9000 | 37967 |
| 540 | 20231107 | 095500 | 4490365680 | 9040 | 9060 | 9060 | 9040 | 473 |
| 541 | 20231107 | 095400 | 4486086470 | 9060 | 9030 | 9060 | 9030 | 1173 |
| 542 | 20231107 | 095300 | 4475490570 | 9020 | 9050 | 9050 | 9020 | 2923 |
| 543 | 20231107 | 095200 | 4449088800 | 9040 | 9090 | 9090 | 9020 | 4988 |
| 544 | 20231107 | 095100 | 4403994420 | 9110 | 9100 | 9120 | 9070 | 8670 |
| 545 | 20231107 | 095000 | 4325150980 | 9100 | 9070 | 9130 | 9040 | 49223 |
| 546 | 20231107 | 094900 | 3877449560 | 9070 | 9020 | 9070 | 9020 | 4746 |
| 547 | 20231107 | 094800 | 3834516080 | 9030 | 9040 | 9040 | 8990 | 3637 |
| 548 | 20231107 | 094700 | 3801775780 | 9040 | 9020 | 9040 | 8990 | 2983 |
| 549 | 20231107 | 094600 | 3774850560 | 9020 | 9070 | 9070 | 9020 | 9432 |
| 550 | 20231107 | 094500 | 3689542300 | 9070 | 9010 | 9070 | 8950 | 6611 |
| 551 | 20231107 | 094400 | 3629853570 | 8950 | 8940 | 9040 | 8940 | 7327 |
| 552 | 20231107 | 094300 | 3564085490 | 8950 | 8970 | 8980 | 8930 | 7144 |
| 553 | 20231107 | 094200 | 3500079990 | 8970 | 8980 | 8990 | 8970 | 1091 |
| 554 | 20231107 | 094100 | 3490283310 | 8980 | 8990 | 8990 | 8970 | 837 |
| 555 | 20231107 | 094000 | 3482767090 | 8980 | 9000 | 9000 | 8980 | 1351 |
| 556 | 20231107 | 093900 | 3470616020 | 8990 | 8990 | 9000 | 8980 | 1917 |
| 557 | 20231107 | 093800 | 3453393300 | 9000 | 8990 | 9000 | 8980 | 1976 |
| 558 | 20231107 | 093700 | 3435612530 | 9000 | 8990 | 9020 | 8980 | 5847 |
| 559 | 20231107 | 093600 | 3382993990 | 8990 | 8950 | 8990 | 8940 | 5516 |
| 560 | 20231107 | 093500 | 3333488100 | 8950 | 8960 | 8970 | 8930 | 1805 |
| 561 | 20231107 | 093400 | 3317340920 | 8970 | 8950 | 8970 | 8940 | 1499 |
| 562 | 20231107 | 093300 | 3303925030 | 8950 | 8950 | 8970 | 8930 | 1122 |
| 563 | 20231107 | 093200 | 3293895900 | 8950 | 9000 | 9000 | 8920 | 6687 |
| 564 | 20231107 | 093100 | 3233968240 | 9060 | 8990 | 9070 | 8960 | 5894 |
| 565 | 20231107 | 093000 | 3180838630 | 9000 | 9080 | 9090 | 9000 | 9092 |
| 566 | 20231107 | 092900 | 3098781040 | 9080 | 9030 | 9090 | 9010 | 17688 |
| 567 | 20231107 | 092800 | 2938662250 | 9030 | 9040 | 9050 | 9030 | 12954 |
| 568 | 20231107 | 092700 | 2821619640 | 9040 | 8990 | 9040 | 8920 | 17893 |
| 569 | 20231107 | 092600 | 2660745280 | 8990 | 8930 | 8990 | 8930 | 8800 |
| 570 | 20231107 | 092500 | 2581739810 | 8930 | 8870 | 8940 | 8870 | 11687 |
| 571 | 20231107 | 092400 | 2477763020 | 8880 | 8900 | 8900 | 8880 | 2412 |
| 572 | 20231107 | 092300 | 2456327040 | 8870 | 8900 | 8900 | 8870 | 13584 |
| 573 | 20231107 | 092200 | 2335559030 | 8850 | 8870 | 8880 | 8800 | 26449 |
| 574 | 20231107 | 092100 | 2101345140 | 8880 | 8940 | 8950 | 8880 | 6340 |
| 575 | 20231107 | 092000 | 2044861090 | 8950 | 8940 | 8950 | 8940 | 942 |
| 576 | 20231107 | 091900 | 2036437290 | 8950 | 8990 | 8990 | 8950 | 8707 |
| 577 | 20231107 | 091800 | 1958427010 | 8990 | 8980 | 8990 | 8960 | 1934 |
| 578 | 20231107 | 091700 | 1941062990 | 8950 | 8950 | 9000 | 8930 | 12333 |
| 579 | 20231107 | 091600 | 1830553650 | 8960 | 9000 | 9040 | 8960 | 16442 |
| 580 | 20231107 | 091500 | 1682577750 | 9010 | 8890 | 9050 | 8880 | 57280 |
| 581 | 20231107 | 091400 | 1169497700 | 8890 | 8930 | 8930 | 8880 | 4542 |
| 582 | 20231107 | 091300 | 1129020850 | 8930 | 8870 | 8930 | 8860 | 8592 |
| 583 | 20231107 | 091200 | 1052483330 | 8860 | 8880 | 8890 | 8840 | 2104 |
| 584 | 20231107 | 091100 | 1033810780 | 8880 | 8920 | 8930 | 8820 | 9668 |
| 585 | 20231107 | 091000 | 948124670 | 8930 | 8820 | 8930 | 8820 | 10921 |
| 586 | 20231107 | 090900 | 851069040 | 8820 | 8870 | 8900 | 8800 | 17921 |
| 587 | 20231107 | 090800 | 692648310 | 8900 | 8860 | 8930 | 8850 | 26901 |
| 588 | 20231107 | 090700 | 453213120 | 8850 | 8780 | 8880 | 8780 | 12068 |
| 589 | 20231107 | 090600 | 346526630 | 8790 | 8640 | 8880 | 8630 | 14748 |
| 590 | 20231107 | 090500 | 217525620 | 8640 | 8580 | 8640 | 8580 | 649 |
| 591 | 20231107 | 090400 | 211939080 | 8580 | 8560 | 8580 | 8530 | 2175 |
| 592 | 20231107 | 090300 | 193333210 | 8560 | 8510 | 8560 | 8470 | 1323 |
| 593 | 20231107 | 090200 | 182064780 | 8490 | 8520 | 8530 | 8450 | 7624 |
| 594 | 20231107 | 090100 | 117335850 | 8540 | 8530 | 8570 | 8500 | 3796 |
| 595 | 20231107 | 090000 | 84989910 | 8530 | 8580 | 8590 | 8520 | 9806 |