31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 8825 |
| 3 | 20231107 | 192500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20231107 | 192400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20231107 | 192300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20231107 | 192200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20231107 | 192100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20231107 | 192000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20231107 | 191900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20231107 | 191800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20231107 | 191700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20231107 | 191600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20231107 | 191500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20231107 | 191400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20231107 | 191300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20231107 | 191200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20231107 | 191100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20231107 | 191000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20231107 | 190900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20231107 | 190800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20231107 | 190700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20231107 | 190600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20231107 | 190500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20231107 | 190400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20231107 | 190300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20231107 | 190200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20231107 | 190100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20231107 | 190000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20231107 | 185900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20231107 | 185800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20231107 | 185700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20231107 | 185600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 8825 |
| 33 | 20231107 | 185500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20231107 | 185400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20231107 | 185300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20231107 | 185200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20231107 | 185100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20231107 | 185000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20231107 | 184900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20231107 | 184800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20231107 | 184700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20231107 | 184600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20231107 | 184500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20231107 | 184400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20231107 | 184300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20231107 | 184200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20231107 | 184100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20231107 | 184000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20231107 | 183900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20231107 | 183800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20231107 | 183700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20231107 | 183600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20231107 | 183500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20231107 | 183400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20231107 | 183300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20231107 | 183200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20231107 | 183100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20231107 | 183000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20231107 | 182900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20231107 | 182800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20231107 | 182700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20231107 | 182600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 8825 |
| 63 | 20231107 | 182500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20231107 | 182400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20231107 | 182300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20231107 | 182200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20231107 | 182100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20231107 | 182000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20231107 | 181900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20231107 | 181800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20231107 | 181700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20231107 | 181600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20231107 | 181500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20231107 | 181400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20231107 | 181300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20231107 | 181200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20231107 | 181100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20231107 | 181000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20231107 | 180900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20231107 | 180800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20231107 | 180700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20231107 | 180600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20231107 | 180500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20231107 | 180400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20231107 | 180300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20231107 | 180200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20231107 | 180100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20231107 | 180000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20231107 | 175900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20231107 | 175800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20231107 | 175700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20231107 | 175600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 8825 |
| 93 | 20231107 | 175500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20231107 | 175400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20231107 | 175300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20231107 | 175200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20231107 | 175100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20231107 | 175000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20231107 | 174900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20231107 | 174800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20231107 | 174700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20231107 | 174600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20231107 | 174500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20231107 | 174400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20231107 | 174300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20231107 | 174200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20231107 | 174100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20231107 | 174000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20231107 | 173900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20231107 | 173800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20231107 | 173700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20231107 | 173600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20231107 | 173500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20231107 | 173400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20231107 | 173300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20231107 | 173200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20231107 | 173100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20231107 | 173000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20231107 | 172900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20231107 | 172800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20231107 | 172700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20231107 | 172600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 8825 |
| 123 | 20231107 | 172500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20231107 | 172400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20231107 | 172300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20231107 | 172200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20231107 | 172100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20231107 | 172000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20231107 | 171900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20231107 | 171800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20231107 | 171700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20231107 | 171600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20231107 | 171500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20231107 | 171400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20231107 | 171300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20231107 | 171200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20231107 | 171100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20231107 | 171000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20231107 | 170900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20231107 | 170800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20231107 | 170700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20231107 | 170600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20231107 | 170500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20231107 | 170400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20231107 | 170300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20231107 | 170200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20231107 | 170100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20231107 | 170000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20231107 | 165900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20231107 | 165800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20231107 | 165700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20231107 | 165600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 8825 |
| 153 | 20231107 | 165500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20231107 | 165400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20231107 | 165300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20231107 | 165200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20231107 | 165100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20231107 | 165000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20231107 | 164900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20231107 | 164800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20231107 | 164700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20231107 | 164600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20231107 | 164500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20231107 | 164400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20231107 | 164300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20231107 | 164200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20231107 | 164100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20231107 | 164000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20231107 | 163900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20231107 | 163800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20231107 | 163700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20231107 | 163600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20231107 | 163500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20231107 | 163400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20231107 | 163300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20231107 | 163200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20231107 | 163100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20231107 | 163000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20231107 | 162900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20231107 | 162800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20231107 | 162700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20231107 | 162600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 8825 |
| 183 | 20231107 | 162500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20231107 | 162400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20231107 | 162300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20231107 | 162200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20231107 | 162100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20231107 | 162000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20231107 | 161900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20231107 | 161800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 191 | 20231107 | 161700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 192 | 20231107 | 161600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 193 | 20231107 | 161500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 194 | 20231107 | 161400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 195 | 20231107 | 161300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 196 | 20231107 | 161200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 197 | 20231107 | 161100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 198 | 20231107 | 161000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 199 | 20231107 | 160900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 200 | 20231107 | 160800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 201 | 20231107 | 160700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 202 | 20231107 | 160600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 203 | 20231107 | 160500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 204 | 20231107 | 160400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 205 | 20231107 | 160300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 206 | 20231107 | 160200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 207 | 20231107 | 160100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 208 | 20231107 | 160000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 209 | 20231107 | 155900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 210 | 20231107 | 155800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 211 | 20231107 | 155700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 212 | 20231107 | 155600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 8825 |
| 213 | 20231107 | 155500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 214 | 20231107 | 155400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 215 | 20231107 | 155300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 216 | 20231107 | 155200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 217 | 20231107 | 155100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 218 | 20231107 | 155000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 219 | 20231107 | 154900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 220 | 20231107 | 154800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 221 | 20231107 | 154700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 222 | 20231107 | 154600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 223 | 20231107 | 154500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 224 | 20231107 | 154400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 225 | 20231107 | 154300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 226 | 20231107 | 154200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 227 | 20231107 | 154100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 228 | 20231107 | 154000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 229 | 20231107 | 153900 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 230 | 20231107 | 153800 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 231 | 20231107 | 153700 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 232 | 20231107 | 153600 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 233 | 20231107 | 153500 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 234 | 20231107 | 153400 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 235 | 20231107 | 153300 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 236 | 20231107 | 153200 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 237 | 20231107 | 153100 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 238 | 20231107 | 153000 | 5781780720 | 6520 | 6520 | 6520 | 6520 | 8825 |
| 239 | 20231107 | 152900 | 5724241720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 240 | 20231107 | 152800 | 5724241720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 241 | 20231107 | 152700 | 5724241720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 242 | 20231107 | 152600 | 5724241720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 243 | 20231107 | 152500 | 5724241720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 244 | 20231107 | 152400 | 5724241720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 245 | 20231107 | 152300 | 5724241720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 246 | 20231107 | 152200 | 5724241720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 247 | 20231107 | 152100 | 5724241720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 248 | 20231107 | 152000 | 5724241720 | 6520 | 6520 | 6520 | 6520 | 0 |
| 249 | 20231107 | 151900 | 5724241720 | 6520 | 6520 | 6530 | 6500 | 1646 |
| 250 | 20231107 | 151800 | 5713517930 | 6520 | 6520 | 6520 | 6510 | 758 |
| 251 | 20231107 | 151700 | 5708580970 | 6520 | 6520 | 6520 | 6510 | 293 |
| 252 | 20231107 | 151600 | 5706671610 | 6510 | 6510 | 6520 | 6510 | 1081 |
| 253 | 20231107 | 151500 | 5699633800 | 6500 | 6500 | 6500 | 6480 | 1572 |
| 254 | 20231107 | 151400 | 5689440020 | 6500 | 6510 | 6510 | 6480 | 166 |
| 255 | 20231107 | 151300 | 5688361070 | 6480 | 6520 | 6520 | 6460 | 17142 |
| 256 | 20231107 | 151200 | 5577224610 | 6510 | 6520 | 6520 | 6510 | 416 |
| 257 | 20231107 | 151100 | 5574513340 | 6510 | 6520 | 6530 | 6510 | 505 |
| 258 | 20231107 | 151000 | 5571223670 | 6520 | 6520 | 6520 | 6510 | 486 |
| 259 | 20231107 | 150900 | 5568055950 | 6520 | 6520 | 6520 | 6520 | 614 |
| 260 | 20231107 | 150800 | 5564052670 | 6520 | 6510 | 6520 | 6510 | 1232 |
| 261 | 20231107 | 150700 | 5556022790 | 6510 | 6520 | 6520 | 6510 | 424 |
| 262 | 20231107 | 150600 | 5553261340 | 6520 | 6520 | 6520 | 6510 | 934 |
| 263 | 20231107 | 150500 | 5547179970 | 6520 | 6510 | 6520 | 6510 | 828 |
| 264 | 20231107 | 150400 | 5541789670 | 6510 | 6520 | 6520 | 6500 | 1870 |
| 265 | 20231107 | 150300 | 5529617020 | 6520 | 6520 | 6520 | 6510 | 628 |
| 266 | 20231107 | 150200 | 5525523480 | 6520 | 6510 | 6520 | 6510 | 671 |
| 267 | 20231107 | 150100 | 5521152110 | 6510 | 6490 | 6510 | 6490 | 1146 |
| 268 | 20231107 | 150000 | 5513701340 | 6500 | 6490 | 6500 | 6490 | 14 |
| 269 | 20231107 | 145900 | 5513610400 | 6490 | 6490 | 6500 | 6490 | 1812 |
| 270 | 20231107 | 145800 | 5501849500 | 6500 | 6500 | 6510 | 6500 | 437 |
| 271 | 20231107 | 145700 | 5499008990 | 6500 | 6490 | 6510 | 6490 | 1040 |
| 272 | 20231107 | 145600 | 5492251480 | 6490 | 6510 | 6510 | 6480 | 7620 |
| 273 | 20231107 | 145500 | 5442805140 | 6510 | 6510 | 6520 | 6510 | 757 |
| 274 | 20231107 | 145400 | 5437874550 | 6520 | 6510 | 6520 | 6500 | 2114 |
| 275 | 20231107 | 145300 | 5424129440 | 6510 | 6520 | 6520 | 6510 | 310 |
| 276 | 20231107 | 145200 | 5422109330 | 6520 | 6510 | 6520 | 6510 | 102 |
| 277 | 20231107 | 145100 | 5421444790 | 6520 | 6500 | 6520 | 6500 | 472 |
| 278 | 20231107 | 145000 | 5418374570 | 6510 | 6510 | 6510 | 6500 | 161 |
| 279 | 20231107 | 144900 | 5417327460 | 6510 | 6500 | 6520 | 6500 | 302 |
| 280 | 20231107 | 144800 | 5415364430 | 6520 | 6510 | 6530 | 6500 | 2533 |
| 281 | 20231107 | 144700 | 5398899600 | 6500 | 6510 | 6510 | 6500 | 490 |
| 282 | 20231107 | 144600 | 5395713300 | 6510 | 6510 | 6510 | 6500 | 692 |
| 283 | 20231107 | 144500 | 5391209600 | 6520 | 6520 | 6520 | 6510 | 259 |
| 284 | 20231107 | 144400 | 5389521480 | 6520 | 6530 | 6530 | 6500 | 5301 |
| 285 | 20231107 | 144300 | 5355024270 | 6530 | 6520 | 6530 | 6510 | 396 |
| 286 | 20231107 | 144200 | 5352440400 | 6530 | 6530 | 6530 | 6520 | 36 |
| 287 | 20231107 | 144100 | 5352205660 | 6530 | 6530 | 6530 | 6520 | 1363 |
| 288 | 20231107 | 144000 | 5343317610 | 6530 | 6540 | 6540 | 6530 | 54 |
| 289 | 20231107 | 143900 | 5342964960 | 6540 | 6520 | 6540 | 6520 | 453 |
| 290 | 20231107 | 143800 | 5340007150 | 6520 | 6520 | 6520 | 6510 | 3670 |
| 291 | 20231107 | 143700 | 5316078900 | 6510 | 6510 | 6510 | 6510 | 188 |
| 292 | 20231107 | 143600 | 5314855020 | 6510 | 6490 | 6510 | 6490 | 2402 |
| 293 | 20231107 | 143500 | 5299234940 | 6500 | 6500 | 6500 | 6500 | 18 |
| 294 | 20231107 | 143400 | 5299117940 | 6500 | 6490 | 6500 | 6490 | 113 |
| 295 | 20231107 | 143300 | 5298384440 | 6500 | 6490 | 6500 | 6490 | 118 |
| 296 | 20231107 | 143200 | 5297617690 | 6480 | 6490 | 6500 | 6480 | 82 |
| 297 | 20231107 | 143100 | 5297086280 | 6490 | 6480 | 6490 | 6480 | 514 |
| 298 | 20231107 | 143000 | 5293755550 | 6480 | 6480 | 6480 | 6480 | 2967 |
| 299 | 20231107 | 142900 | 5274529390 | 6480 | 6480 | 6480 | 6480 | 807 |
| 300 | 20231107 | 142800 | 5269300030 | 6480 | 6490 | 6490 | 6480 | 5495 |
| 301 | 20231107 | 142700 | 5233692400 | 6480 | 6500 | 6510 | 6480 | 4832 |
| 302 | 20231107 | 142600 | 5202327360 | 6500 | 6500 | 6500 | 6490 | 1863 |
| 303 | 20231107 | 142500 | 5190224810 | 6500 | 6510 | 6510 | 6500 | 336 |
| 304 | 20231107 | 142400 | 5188040620 | 6500 | 6510 | 6510 | 6500 | 348 |
| 305 | 20231107 | 142300 | 5185778510 | 6500 | 6500 | 6500 | 6490 | 487 |
| 306 | 20231107 | 142200 | 5182613170 | 6500 | 6500 | 6500 | 6490 | 131 |
| 307 | 20231107 | 142100 | 5181761870 | 6500 | 6490 | 6500 | 6490 | 1183 |
| 308 | 20231107 | 142000 | 5174075200 | 6500 | 6500 | 6500 | 6490 | 4499 |
| 309 | 20231107 | 141900 | 5144876070 | 6500 | 6500 | 6500 | 6490 | 1018 |
| 310 | 20231107 | 141800 | 5138259470 | 6500 | 6500 | 6510 | 6500 | 640 |
| 311 | 20231107 | 141700 | 5134098960 | 6500 | 6500 | 6500 | 6500 | 1954 |
| 312 | 20231107 | 141600 | 5121397960 | 6500 | 6500 | 6500 | 6500 | 266 |
| 313 | 20231107 | 141500 | 5119668960 | 6500 | 6500 | 6500 | 6490 | 1583 |
| 314 | 20231107 | 141400 | 5109387460 | 6500 | 6490 | 6500 | 6490 | 310 |
| 315 | 20231107 | 141300 | 5107372560 | 6490 | 6500 | 6500 | 6490 | 1575 |
| 316 | 20231107 | 141200 | 5097150800 | 6500 | 6510 | 6510 | 6500 | 5469 |
| 317 | 20231107 | 141100 | 5061595620 | 6510 | 6500 | 6510 | 6500 | 1782 |
| 318 | 20231107 | 141000 | 5050010450 | 6510 | 6510 | 6510 | 6510 | 517 |
| 319 | 20231107 | 140900 | 5046644780 | 6510 | 6510 | 6510 | 6500 | 419 |
| 320 | 20231107 | 140800 | 5043919090 | 6510 | 6510 | 6510 | 6500 | 76 |
| 321 | 20231107 | 140700 | 5043424400 | 6510 | 6500 | 6510 | 6500 | 2175 |
| 322 | 20231107 | 140600 | 5029286880 | 6500 | 6500 | 6500 | 6490 | 267 |
| 323 | 20231107 | 140500 | 5027552480 | 6500 | 6510 | 6510 | 6500 | 661 |
| 324 | 20231107 | 140400 | 5023254280 | 6500 | 6510 | 6510 | 6500 | 10722 |
| 325 | 20231107 | 140300 | 4953561260 | 6500 | 6510 | 6510 | 6500 | 516 |
| 326 | 20231107 | 140200 | 4950204380 | 6500 | 6510 | 6510 | 6500 | 635 |
| 327 | 20231107 | 140100 | 4946076740 | 6500 | 6510 | 6510 | 6500 | 9431 |
| 328 | 20231107 | 140000 | 4884745430 | 6510 | 6520 | 6520 | 6510 | 40 |
| 329 | 20231107 | 135900 | 4884484980 | 6520 | 6500 | 6520 | 6500 | 39 |
| 330 | 20231107 | 135800 | 4884231040 | 6500 | 6520 | 6520 | 6500 | 5133 |
| 331 | 20231107 | 135700 | 4850828340 | 6520 | 6520 | 6520 | 6510 | 4217 |
| 332 | 20231107 | 135600 | 4823363500 | 6520 | 6510 | 6520 | 6510 | 2450 |
| 333 | 20231107 | 135500 | 4807413080 | 6500 | 6520 | 6520 | 6500 | 317 |
| 334 | 20231107 | 135400 | 4805348320 | 6530 | 6520 | 6530 | 6520 | 32 |
| 335 | 20231107 | 135300 | 4805139560 | 6510 | 6520 | 6520 | 6500 | 2265 |
| 336 | 20231107 | 135200 | 4790402380 | 6520 | 6510 | 6520 | 6510 | 104 |
| 337 | 20231107 | 135100 | 4789725040 | 6510 | 6510 | 6510 | 6510 | 361 |
| 338 | 20231107 | 135000 | 4787374930 | 6510 | 6500 | 6510 | 6500 | 616 |
| 339 | 20231107 | 134900 | 4783366630 | 6510 | 6520 | 6520 | 6510 | 3512 |
| 340 | 20231107 | 134800 | 4760492360 | 6520 | 6540 | 6540 | 6520 | 1238 |
| 341 | 20231107 | 134700 | 4752419030 | 6520 | 6530 | 6540 | 6520 | 1196 |
| 342 | 20231107 | 134600 | 4744615550 | 6530 | 6520 | 6530 | 6520 | 1362 |
| 343 | 20231107 | 134500 | 4735721790 | 6530 | 6530 | 6530 | 6510 | 1104 |
| 344 | 20231107 | 134400 | 4728526020 | 6530 | 6520 | 6530 | 6520 | 11 |
| 345 | 20231107 | 134300 | 4728454290 | 6530 | 6520 | 6530 | 6520 | 179 |
| 346 | 20231107 | 134200 | 4727285820 | 6530 | 6520 | 6530 | 6520 | 1107 |
| 347 | 20231107 | 134100 | 4720068170 | 6520 | 6520 | 6520 | 6520 | 30 |
| 348 | 20231107 | 134000 | 4719872570 | 6520 | 6520 | 6520 | 6520 | 1013 |
| 349 | 20231107 | 133900 | 4713267810 | 6520 | 6510 | 6520 | 6510 | 560 |
| 350 | 20231107 | 133800 | 4709622160 | 6520 | 6520 | 6530 | 6520 | 613 |
| 351 | 20231107 | 133700 | 4705625330 | 6510 | 6520 | 6520 | 6490 | 1031 |
| 352 | 20231107 | 133600 | 4698923320 | 6510 | 6510 | 6510 | 6500 | 3007 |
| 353 | 20231107 | 133500 | 4679371970 | 6500 | 6500 | 6520 | 6500 | 2477 |
| 354 | 20231107 | 133400 | 4663255260 | 6500 | 6510 | 6510 | 6500 | 1103 |
| 355 | 20231107 | 133300 | 4656079260 | 6500 | 6510 | 6520 | 6500 | 2379 |
| 356 | 20231107 | 133200 | 4640593420 | 6510 | 6510 | 6510 | 6510 | 1000 |
| 357 | 20231107 | 133100 | 4634083420 | 6500 | 6510 | 6510 | 6500 | 1175 |
| 358 | 20231107 | 133000 | 4626434190 | 6500 | 6520 | 6520 | 6500 | 3906 |
| 359 | 20231107 | 132900 | 4601031040 | 6510 | 6500 | 6510 | 6500 | 1744 |
| 360 | 20231107 | 132800 | 4589680500 | 6510 | 6510 | 6520 | 6500 | 1306 |
| 361 | 20231107 | 132700 | 4581186850 | 6510 | 6510 | 6520 | 6510 | 3194 |
| 362 | 20231107 | 132600 | 4560385890 | 6510 | 6520 | 6520 | 6510 | 4185 |
| 363 | 20231107 | 132500 | 4533121870 | 6530 | 6520 | 6530 | 6520 | 919 |
| 364 | 20231107 | 132400 | 4527127500 | 6520 | 6530 | 6530 | 6520 | 2586 |
| 365 | 20231107 | 132300 | 4510260890 | 6530 | 6530 | 6530 | 6530 | 115 |
| 366 | 20231107 | 132200 | 4509509940 | 6530 | 6530 | 6530 | 6530 | 56 |
| 367 | 20231107 | 132100 | 4509144260 | 6530 | 6530 | 6530 | 6530 | 74 |
| 368 | 20231107 | 132000 | 4508661040 | 6520 | 6520 | 6530 | 6520 | 964 |
| 369 | 20231107 | 131900 | 4502373140 | 6520 | 6530 | 6530 | 6520 | 1055 |
| 370 | 20231107 | 131800 | 4495494400 | 6530 | 6520 | 6530 | 6520 | 22 |
| 371 | 20231107 | 131700 | 4495350940 | 6520 | 6530 | 6530 | 6520 | 1666 |
| 372 | 20231107 | 131600 | 4484478610 | 6530 | 6530 | 6540 | 6520 | 873 |
| 373 | 20231107 | 131500 | 4478778310 | 6540 | 6520 | 6540 | 6520 | 115 |
| 374 | 20231107 | 131400 | 4478028490 | 6520 | 6540 | 6540 | 6520 | 2993 |
| 375 | 20231107 | 131300 | 4458468820 | 6520 | 6540 | 6540 | 6520 | 5753 |
| 376 | 20231107 | 131200 | 4420959220 | 6530 | 6530 | 6550 | 6520 | 7110 |
| 377 | 20231107 | 131100 | 4374522430 | 6540 | 6550 | 6560 | 6540 | 1991 |
| 378 | 20231107 | 131000 | 4361497160 | 6560 | 6550 | 6560 | 6550 | 26 |
| 379 | 20231107 | 130900 | 4361326840 | 6550 | 6560 | 6560 | 6550 | 1003 |
| 380 | 20231107 | 130800 | 4354755150 | 6550 | 6560 | 6560 | 6550 | 1127 |
| 381 | 20231107 | 130700 | 4347369020 | 6550 | 6540 | 6560 | 6540 | 1108 |
| 382 | 20231107 | 130600 | 4340111630 | 6540 | 6550 | 6550 | 6540 | 2362 |
| 383 | 20231107 | 130500 | 4324662540 | 6540 | 6560 | 6560 | 6540 | 1002 |
| 384 | 20231107 | 130400 | 4318108660 | 6540 | 6550 | 6550 | 6540 | 1942 |
| 385 | 20231107 | 130300 | 4305398560 | 6550 | 6570 | 6580 | 6550 | 1478 |
| 386 | 20231107 | 130200 | 4295707220 | 6600 | 6570 | 6600 | 6550 | 1960 |
| 387 | 20231107 | 130100 | 4282842370 | 6570 | 6560 | 6570 | 6560 | 359 |
| 388 | 20231107 | 130000 | 4280487120 | 6560 | 6560 | 6560 | 6550 | 107 |
| 389 | 20231107 | 125900 | 4279785210 | 6550 | 6560 | 6560 | 6550 | 1322 |
| 390 | 20231107 | 125800 | 4271117890 | 6560 | 6560 | 6560 | 6550 | 755 |
| 391 | 20231107 | 125700 | 4266170090 | 6570 | 6560 | 6570 | 6560 | 2020 |
| 392 | 20231107 | 125600 | 4252917910 | 6560 | 6580 | 6590 | 6560 | 4833 |
| 393 | 20231107 | 125500 | 4221126050 | 6580 | 6570 | 6580 | 6570 | 875 |
| 394 | 20231107 | 125400 | 4215376850 | 6570 | 6570 | 6570 | 6560 | 39 |
| 395 | 20231107 | 125300 | 4215120730 | 6570 | 6570 | 6570 | 6560 | 37 |
| 396 | 20231107 | 125200 | 4214877690 | 6560 | 6560 | 6560 | 6560 | 30 |
| 397 | 20231107 | 125100 | 4214680890 | 6560 | 6560 | 6560 | 6560 | 233 |
| 398 | 20231107 | 125000 | 4213152410 | 6560 | 6560 | 6560 | 6550 | 1061 |
| 399 | 20231107 | 124900 | 4206199720 | 6560 | 6560 | 6560 | 6560 | 34 |
| 400 | 20231107 | 124800 | 4205976680 | 6560 | 6540 | 6560 | 6540 | 225 |
| 401 | 20231107 | 124700 | 4204503030 | 6550 | 6540 | 6550 | 6540 | 223 |
| 402 | 20231107 | 124600 | 4203044380 | 6540 | 6540 | 6540 | 6530 | 435 |
| 403 | 20231107 | 124500 | 4200201830 | 6530 | 6540 | 6540 | 6530 | 947 |
| 404 | 20231107 | 124400 | 4194015570 | 6540 | 6540 | 6540 | 6530 | 462 |
| 405 | 20231107 | 124300 | 4190995900 | 6540 | 6540 | 6540 | 6540 | 277 |
| 406 | 20231107 | 124200 | 4189184320 | 6540 | 6530 | 6540 | 6530 | 302 |
| 407 | 20231107 | 124100 | 4187211240 | 6530 | 6550 | 6550 | 6530 | 5361 |
| 408 | 20231107 | 124000 | 4152164960 | 6540 | 6540 | 6550 | 6540 | 588 |
| 409 | 20231107 | 123900 | 4148317720 | 6540 | 6560 | 6560 | 6540 | 679 |
| 410 | 20231107 | 123800 | 4143871970 | 6560 | 6560 | 6560 | 6550 | 204 |
| 411 | 20231107 | 123700 | 4142535350 | 6560 | 6560 | 6560 | 6550 | 54 |
| 412 | 20231107 | 123600 | 4142181160 | 6570 | 6580 | 6580 | 6570 | 1164 |
| 413 | 20231107 | 123500 | 4134532740 | 6580 | 6590 | 6590 | 6580 | 60 |
| 414 | 20231107 | 123400 | 4134137640 | 6590 | 6580 | 6590 | 6570 | 2029 |
| 415 | 20231107 | 123300 | 4120770980 | 6570 | 6560 | 6590 | 6560 | 3818 |
| 416 | 20231107 | 123200 | 4095677700 | 6550 | 6550 | 6550 | 6550 | 51 |
| 417 | 20231107 | 123100 | 4095343650 | 6550 | 6550 | 6550 | 6550 | 630 |
| 418 | 20231107 | 123000 | 4091217150 | 6550 | 6550 | 6560 | 6550 | 2144 |
| 419 | 20231107 | 122900 | 4077164950 | 6540 | 6540 | 6540 | 6540 | 1 |
| 420 | 20231107 | 122800 | 4077158410 | 6550 | 6540 | 6550 | 6540 | 7 |
| 421 | 20231107 | 122700 | 4077112610 | 6540 | 6530 | 6540 | 6530 | 1115 |
| 422 | 20231107 | 122600 | 4069830360 | 6530 | 6540 | 6540 | 6530 | 813 |
| 423 | 20231107 | 122500 | 4064519340 | 6540 | 6540 | 6540 | 6530 | 367 |
| 424 | 20231107 | 122400 | 4062119260 | 6540 | 6530 | 6540 | 6530 | 825 |
| 425 | 20231107 | 122300 | 4056730060 | 6530 | 6530 | 6530 | 6520 | 224 |
| 426 | 20231107 | 122200 | 4055269440 | 6520 | 6520 | 6530 | 6510 | 491 |
| 427 | 20231107 | 122100 | 4052068260 | 6520 | 6550 | 6550 | 6520 | 1346 |
| 428 | 20231107 | 122000 | 4043280780 | 6550 | 6510 | 6550 | 6510 | 1028 |
| 429 | 20231107 | 121900 | 4036576680 | 6510 | 6510 | 6520 | 6510 | 267 |
| 430 | 20231107 | 121800 | 4034838410 | 6510 | 6480 | 6530 | 6470 | 5087 |
| 431 | 20231107 | 121700 | 4001826380 | 6500 | 6500 | 6500 | 6480 | 1070 |
| 432 | 20231107 | 121600 | 3994873840 | 6480 | 6500 | 6510 | 6480 | 4607 |
| 433 | 20231107 | 121500 | 3964974520 | 6490 | 6500 | 6510 | 6490 | 3350 |
| 434 | 20231107 | 121400 | 3943212280 | 6500 | 6520 | 6520 | 6500 | 11986 |
| 435 | 20231107 | 121300 | 3865245960 | 6520 | 6520 | 6520 | 6520 | 302 |
| 436 | 20231107 | 121200 | 3863276920 | 6520 | 6520 | 6540 | 6520 | 2021 |
| 437 | 20231107 | 121100 | 3850087500 | 6520 | 6530 | 6530 | 6520 | 6163 |
| 438 | 20231107 | 121000 | 3809874690 | 6540 | 6540 | 6560 | 6530 | 3223 |
| 439 | 20231107 | 120900 | 3788805000 | 6540 | 6560 | 6560 | 6540 | 6095 |
| 440 | 20231107 | 120800 | 3748879620 | 6560 | 6550 | 6560 | 6550 | 947 |
| 441 | 20231107 | 120700 | 3742671210 | 6550 | 6560 | 6560 | 6550 | 1075 |
| 442 | 20231107 | 120600 | 3735624290 | 6560 | 6560 | 6560 | 6550 | 3593 |
| 443 | 20231107 | 120500 | 3712055240 | 6580 | 6570 | 6580 | 6560 | 3612 |
| 444 | 20231107 | 120400 | 3688322930 | 6580 | 6580 | 6580 | 6570 | 1360 |
| 445 | 20231107 | 120300 | 3679387110 | 6570 | 6570 | 6580 | 6570 | 785 |
| 446 | 20231107 | 120200 | 3674223270 | 6570 | 6590 | 6590 | 6570 | 4519 |
| 447 | 20231107 | 120100 | 3644487120 | 6590 | 6580 | 6590 | 6580 | 65 |
| 448 | 20231107 | 120000 | 3644059370 | 6580 | 6590 | 6590 | 6580 | 133 |
| 449 | 20231107 | 115900 | 3643184210 | 6570 | 6580 | 6580 | 6570 | 137 |
| 450 | 20231107 | 115800 | 3642283550 | 6580 | 6580 | 6590 | 6570 | 2914 |
| 451 | 20231107 | 115700 | 3623132910 | 6580 | 6590 | 6590 | 6580 | 7325 |
| 452 | 20231107 | 115600 | 3574894870 | 6600 | 6600 | 6600 | 6590 | 83 |
| 453 | 20231107 | 115500 | 3574347540 | 6600 | 6590 | 6600 | 6590 | 202 |
| 454 | 20231107 | 115400 | 3573014350 | 6600 | 6610 | 6610 | 6600 | 1424 |
| 455 | 20231107 | 115300 | 3563614260 | 6610 | 6610 | 6610 | 6610 | 72 |
| 456 | 20231107 | 115200 | 3563138340 | 6620 | 6620 | 6620 | 6620 | 4 |
| 457 | 20231107 | 115100 | 3563111860 | 6620 | 6620 | 6620 | 6620 | 5 |
| 458 | 20231107 | 115000 | 3563078760 | 6610 | 6600 | 6610 | 6600 | 65 |
| 459 | 20231107 | 114900 | 3562649560 | 6600 | 6600 | 6600 | 6600 | 412 |
| 460 | 20231107 | 114800 | 3559930360 | 6600 | 6590 | 6610 | 6590 | 154 |
| 461 | 20231107 | 114700 | 3558914220 | 6600 | 6610 | 6610 | 6600 | 4077 |
| 462 | 20231107 | 114600 | 3532001440 | 6610 | 6610 | 6610 | 6610 | 0 |
| 463 | 20231107 | 114500 | 3532001440 | 6610 | 6610 | 6610 | 6610 | 10 |
| 464 | 20231107 | 114400 | 3531935340 | 6610 | 6620 | 6630 | 6610 | 1100 |
| 465 | 20231107 | 114300 | 3524658360 | 6610 | 6610 | 6610 | 6610 | 2020 |
| 466 | 20231107 | 114200 | 3511306160 | 6610 | 6610 | 6610 | 6610 | 0 |
| 467 | 20231107 | 114100 | 3511306160 | 6610 | 6610 | 6610 | 6610 | 1055 |
| 468 | 20231107 | 114000 | 3504332610 | 6610 | 6610 | 6610 | 6600 | 279 |
| 469 | 20231107 | 113900 | 3502489470 | 6600 | 6620 | 6620 | 6600 | 2348 |
| 470 | 20231107 | 113800 | 3486984770 | 6610 | 6610 | 6620 | 6610 | 324 |
| 471 | 20231107 | 113700 | 3484843120 | 6610 | 6610 | 6610 | 6610 | 1691 |
| 472 | 20231107 | 113600 | 3473665610 | 6620 | 6610 | 6620 | 6610 | 1412 |
| 473 | 20231107 | 113500 | 3464332190 | 6610 | 6610 | 6610 | 6600 | 622 |
| 474 | 20231107 | 113400 | 3460226830 | 6610 | 6600 | 6610 | 6600 | 1002 |
| 475 | 20231107 | 113300 | 3453609570 | 6600 | 6620 | 6620 | 6600 | 9604 |
| 476 | 20231107 | 113200 | 3390191290 | 6620 | 6620 | 6620 | 6620 | 401 |
| 477 | 20231107 | 113100 | 3387536670 | 6620 | 6620 | 6620 | 6620 | 1513 |
| 478 | 20231107 | 113000 | 3377520610 | 6620 | 6620 | 6620 | 6620 | 15 |
| 479 | 20231107 | 112900 | 3377421310 | 6620 | 6620 | 6620 | 6620 | 42 |
| 480 | 20231107 | 112800 | 3377143270 | 6620 | 6610 | 6620 | 6610 | 1829 |
| 481 | 20231107 | 112700 | 3365053530 | 6620 | 6610 | 6620 | 6610 | 304 |
| 482 | 20231107 | 112600 | 3363044070 | 6610 | 6610 | 6620 | 6610 | 1018 |
| 483 | 20231107 | 112500 | 3356314090 | 6620 | 6610 | 6620 | 6610 | 407 |
| 484 | 20231107 | 112400 | 3353623760 | 6610 | 6620 | 6620 | 6600 | 1948 |
| 485 | 20231107 | 112300 | 3340750170 | 6610 | 6630 | 6630 | 6610 | 3141 |
| 486 | 20231107 | 112200 | 3319978930 | 6630 | 6620 | 6630 | 6620 | 166 |
| 487 | 20231107 | 112100 | 3318879410 | 6620 | 6620 | 6620 | 6620 | 229 |
| 488 | 20231107 | 112000 | 3317363430 | 6620 | 6610 | 6620 | 6600 | 3141 |
| 489 | 20231107 | 111900 | 3296613920 | 6610 | 6630 | 6630 | 6600 | 8520 |
| 490 | 20231107 | 111800 | 3240272880 | 6630 | 6630 | 6630 | 6620 | 446 |
| 491 | 20231107 | 111700 | 3237320030 | 6630 | 6620 | 6630 | 6620 | 588 |
| 492 | 20231107 | 111600 | 3233427320 | 6620 | 6620 | 6620 | 6620 | 1255 |
| 493 | 20231107 | 111500 | 3225119220 | 6620 | 6620 | 6630 | 6610 | 700 |
| 494 | 20231107 | 111400 | 3220484520 | 6620 | 6610 | 6620 | 6610 | 1850 |
| 495 | 20231107 | 111300 | 3208243710 | 6620 | 6630 | 6630 | 6620 | 785 |
| 496 | 20231107 | 111200 | 3203046400 | 6630 | 6610 | 6630 | 6610 | 374 |
| 497 | 20231107 | 111100 | 3200571510 | 6610 | 6640 | 6650 | 6610 | 10197 |
| 498 | 20231107 | 111000 | 3133022090 | 6650 | 6650 | 6650 | 6650 | 258 |
| 499 | 20231107 | 110900 | 3131306390 | 6650 | 6650 | 6650 | 6650 | 379 |
| 500 | 20231107 | 110800 | 3128786040 | 6640 | 6660 | 6660 | 6640 | 1406 |
| 501 | 20231107 | 110700 | 3119446230 | 6660 | 6640 | 6660 | 6640 | 4369 |
| 502 | 20231107 | 110600 | 3090435620 | 6650 | 6690 | 6690 | 6650 | 11253 |
| 503 | 20231107 | 110500 | 3015469890 | 6690 | 6680 | 6690 | 6680 | 227 |
| 504 | 20231107 | 110400 | 3013953330 | 6670 | 6690 | 6690 | 6670 | 1986 |
| 505 | 20231107 | 110300 | 3000684440 | 6690 | 6690 | 6690 | 6690 | 5903 |
| 506 | 20231107 | 110200 | 2961193370 | 6700 | 6700 | 6700 | 6700 | 11 |
| 507 | 20231107 | 110100 | 2961119670 | 6700 | 6710 | 6710 | 6700 | 473 |
| 508 | 20231107 | 110000 | 2957950180 | 6710 | 6710 | 6710 | 6700 | 237 |
| 509 | 20231107 | 105900 | 2956360910 | 6720 | 6710 | 6720 | 6710 | 43 |
| 510 | 20231107 | 105800 | 2956072180 | 6720 | 6700 | 6720 | 6700 | 584 |
| 511 | 20231107 | 105700 | 2952158920 | 6710 | 6710 | 6720 | 6700 | 259 |
| 512 | 20231107 | 105600 | 2950421050 | 6710 | 6690 | 6710 | 6690 | 193 |
| 513 | 20231107 | 105500 | 2949128250 | 6690 | 6690 | 6690 | 6680 | 238 |
| 514 | 20231107 | 105400 | 2947537500 | 6680 | 6680 | 6680 | 6680 | 112 |
| 515 | 20231107 | 105300 | 2946789340 | 6690 | 6680 | 6690 | 6680 | 106 |
| 516 | 20231107 | 105200 | 2946081210 | 6680 | 6680 | 6680 | 6680 | 150 |
| 517 | 20231107 | 105100 | 2945079210 | 6680 | 6680 | 6690 | 6680 | 907 |
| 518 | 20231107 | 105000 | 2939020400 | 6680 | 6690 | 6720 | 6680 | 2619 |
| 519 | 20231107 | 104900 | 2921489240 | 6700 | 6710 | 6710 | 6700 | 1831 |
| 520 | 20231107 | 104800 | 2909218930 | 6700 | 6700 | 6710 | 6700 | 1412 |
| 521 | 20231107 | 104700 | 2899748530 | 6700 | 6700 | 6700 | 6700 | 596 |
| 522 | 20231107 | 104600 | 2895755330 | 6700 | 6690 | 6710 | 6690 | 1524 |
| 523 | 20231107 | 104500 | 2885538960 | 6690 | 6710 | 6710 | 6690 | 551 |
| 524 | 20231107 | 104400 | 2881849440 | 6700 | 6680 | 6700 | 6680 | 1646 |
| 525 | 20231107 | 104300 | 2870838840 | 6690 | 6690 | 6690 | 6690 | 252 |
| 526 | 20231107 | 104200 | 2869152960 | 6700 | 6680 | 6700 | 6680 | 1080 |
| 527 | 20231107 | 104100 | 2861936400 | 6680 | 6680 | 6690 | 6680 | 785 |
| 528 | 20231107 | 104000 | 2856692590 | 6680 | 6680 | 6680 | 6680 | 340 |
| 529 | 20231107 | 103900 | 2854421390 | 6680 | 6680 | 6680 | 6680 | 601 |
| 530 | 20231107 | 103800 | 2850406710 | 6680 | 6680 | 6700 | 6680 | 1375 |
| 531 | 20231107 | 103700 | 2841218620 | 6680 | 6710 | 6710 | 6670 | 1055 |
| 532 | 20231107 | 103600 | 2834160760 | 6710 | 6710 | 6720 | 6700 | 272 |
| 533 | 20231107 | 103500 | 2832335730 | 6710 | 6700 | 6710 | 6700 | 1160 |
| 534 | 20231107 | 103400 | 2824563720 | 6690 | 6680 | 6690 | 6680 | 232 |
| 535 | 20231107 | 103300 | 2823011650 | 6690 | 6680 | 6690 | 6680 | 831 |
| 536 | 20231107 | 103200 | 2817454720 | 6680 | 6680 | 6690 | 6680 | 359 |
| 537 | 20231107 | 103100 | 2815056560 | 6680 | 6680 | 6680 | 6670 | 1245 |
| 538 | 20231107 | 103000 | 2806742330 | 6680 | 6690 | 6690 | 6670 | 2172 |
| 539 | 20231107 | 102900 | 2792236530 | 6690 | 6710 | 6710 | 6690 | 7466 |
| 540 | 20231107 | 102800 | 2742282580 | 6720 | 6690 | 6720 | 6690 | 887 |
| 541 | 20231107 | 102700 | 2736331720 | 6710 | 6680 | 6710 | 6680 | 1819 |
| 542 | 20231107 | 102600 | 2724155390 | 6680 | 6680 | 6700 | 6680 | 2085 |
| 543 | 20231107 | 102500 | 2710221870 | 6680 | 6670 | 6680 | 6670 | 205 |
| 544 | 20231107 | 102400 | 2708854510 | 6670 | 6680 | 6680 | 6660 | 9 |
| 545 | 20231107 | 102300 | 2708794460 | 6680 | 6650 | 6680 | 6640 | 892 |
| 546 | 20231107 | 102200 | 2702862260 | 6660 | 6650 | 6660 | 6650 | 2283 |
| 547 | 20231107 | 102100 | 2687668720 | 6630 | 6650 | 6650 | 6630 | 4237 |
| 548 | 20231107 | 102000 | 2659548460 | 6650 | 6650 | 6650 | 6630 | 2754 |
| 549 | 20231107 | 101900 | 2641271230 | 6650 | 6640 | 6650 | 6640 | 989 |
| 550 | 20231107 | 101800 | 2634704040 | 6640 | 6650 | 6650 | 6630 | 1425 |
| 551 | 20231107 | 101700 | 2625239130 | 6650 | 6650 | 6650 | 6640 | 325 |
| 552 | 20231107 | 101600 | 2623077890 | 6650 | 6650 | 6650 | 6640 | 548 |
| 553 | 20231107 | 101500 | 2619437810 | 6640 | 6650 | 6650 | 6630 | 1704 |
| 554 | 20231107 | 101400 | 2608121000 | 6650 | 6650 | 6650 | 6640 | 1059 |
| 555 | 20231107 | 101300 | 2601087090 | 6640 | 6650 | 6660 | 6640 | 809 |
| 556 | 20231107 | 101200 | 2595707890 | 6650 | 6640 | 6650 | 6630 | 1802 |
| 557 | 20231107 | 101100 | 2583730340 | 6630 | 6650 | 6650 | 6630 | 225 |
| 558 | 20231107 | 101000 | 2582237290 | 6650 | 6620 | 6650 | 6610 | 7280 |
| 559 | 20231107 | 100900 | 2534004920 | 6620 | 6630 | 6640 | 6620 | 2164 |
| 560 | 20231107 | 100800 | 2519657500 | 6640 | 6650 | 6670 | 6600 | 17984 |
| 561 | 20231107 | 100700 | 2400421300 | 6650 | 6650 | 6660 | 6640 | 3761 |
| 562 | 20231107 | 100600 | 2375421250 | 6650 | 6680 | 6680 | 6650 | 5657 |
| 563 | 20231107 | 100500 | 2337744070 | 6680 | 6670 | 6680 | 6640 | 13474 |
| 564 | 20231107 | 100400 | 2248135880 | 6680 | 6710 | 6720 | 6660 | 32123 |
| 565 | 20231107 | 100300 | 2033467100 | 6710 | 6720 | 6730 | 6710 | 708 |
| 566 | 20231107 | 100200 | 2028716010 | 6730 | 6730 | 6730 | 6710 | 1242 |
| 567 | 20231107 | 100100 | 2020377140 | 6730 | 6720 | 6730 | 6720 | 904 |
| 568 | 20231107 | 100000 | 2014300970 | 6730 | 6740 | 6740 | 6730 | 326 |
| 569 | 20231107 | 095900 | 2012106970 | 6740 | 6720 | 6740 | 6710 | 1602 |
| 570 | 20231107 | 095800 | 2001343410 | 6720 | 6710 | 6720 | 6710 | 1376 |
| 571 | 20231107 | 095700 | 1992110000 | 6720 | 6710 | 6730 | 6700 | 2587 |
| 572 | 20231107 | 095600 | 1974760780 | 6710 | 6710 | 6710 | 6700 | 358 |
| 573 | 20231107 | 095500 | 1972361320 | 6710 | 6710 | 6710 | 6690 | 5427 |
| 574 | 20231107 | 095400 | 1936004720 | 6710 | 6720 | 6730 | 6700 | 8377 |
| 575 | 20231107 | 095300 | 1879812590 | 6710 | 6730 | 6730 | 6710 | 3302 |
| 576 | 20231107 | 095200 | 1857623090 | 6740 | 6740 | 6740 | 6720 | 623 |
| 577 | 20231107 | 095100 | 1853431290 | 6740 | 6750 | 6750 | 6740 | 22 |
| 578 | 20231107 | 095000 | 1853282910 | 6750 | 6750 | 6750 | 6730 | 215 |
| 579 | 20231107 | 094900 | 1851833690 | 6730 | 6740 | 6740 | 6720 | 4385 |
| 580 | 20231107 | 094800 | 1822358190 | 6740 | 6740 | 6740 | 6720 | 1025 |
| 581 | 20231107 | 094700 | 1815467000 | 6730 | 6730 | 6750 | 6720 | 10889 |
| 582 | 20231107 | 094600 | 1742259770 | 6740 | 6730 | 6740 | 6720 | 424 |
| 583 | 20231107 | 094500 | 1739407430 | 6730 | 6740 | 6750 | 6730 | 6572 |
| 584 | 20231107 | 094400 | 1695163430 | 6740 | 6750 | 6760 | 6740 | 1876 |
| 585 | 20231107 | 094300 | 1682508520 | 6750 | 6750 | 6760 | 6750 | 111 |
| 586 | 20231107 | 094200 | 1681759260 | 6750 | 6750 | 6750 | 6740 | 1582 |
| 587 | 20231107 | 094100 | 1671095280 | 6750 | 6760 | 6760 | 6750 | 2245 |
| 588 | 20231107 | 094000 | 1655934410 | 6760 | 6750 | 6760 | 6750 | 570 |
| 589 | 20231107 | 093900 | 1652084680 | 6750 | 6770 | 6770 | 6740 | 1619 |
| 590 | 20231107 | 093800 | 1641161150 | 6760 | 6740 | 6760 | 6740 | 2614 |
| 591 | 20231107 | 093700 | 1623522490 | 6740 | 6740 | 6740 | 6730 | 686 |
| 592 | 20231107 | 093600 | 1618900850 | 6740 | 6730 | 6740 | 6730 | 2482 |
| 593 | 20231107 | 093500 | 1602175270 | 6740 | 6730 | 6740 | 6730 | 2496 |
| 594 | 20231107 | 093400 | 1585372140 | 6730 | 6760 | 6770 | 6730 | 23133 |
| 595 | 20231107 | 093300 | 1429394040 | 6770 | 6770 | 6780 | 6760 | 9486 |
| 596 | 20231107 | 093200 | 1365239270 | 6780 | 6780 | 6780 | 6770 | 1507 |
| 597 | 20231107 | 093100 | 1355035240 | 6770 | 6790 | 6790 | 6760 | 12760 |
| 598 | 20231107 | 093000 | 1268653490 | 6780 | 6810 | 6810 | 6780 | 5846 |
| 599 | 20231107 | 092900 | 1228927690 | 6810 | 6820 | 6820 | 6810 | 104 |
| 600 | 20231107 | 092800 | 1228218420 | 6830 | 6820 | 6830 | 6800 | 4338 |
| 601 | 20231107 | 092700 | 1198660860 | 6820 | 6820 | 6830 | 6810 | 1912 |
| 602 | 20231107 | 092600 | 1185621540 | 6820 | 6830 | 6830 | 6810 | 3644 |
| 603 | 20231107 | 092500 | 1160773070 | 6830 | 6810 | 6830 | 6810 | 2703 |
| 604 | 20231107 | 092400 | 1142322840 | 6810 | 6820 | 6820 | 6800 | 735 |
| 605 | 20231107 | 092300 | 1137315820 | 6810 | 6810 | 6810 | 6800 | 1565 |
| 606 | 20231107 | 092200 | 1126669590 | 6810 | 6810 | 6810 | 6800 | 2518 |
| 607 | 20231107 | 092100 | 1109543370 | 6810 | 6800 | 6810 | 6790 | 1602 |
| 608 | 20231107 | 092000 | 1098640270 | 6800 | 6780 | 6800 | 6780 | 2110 |
| 609 | 20231107 | 091900 | 1084310040 | 6780 | 6800 | 6810 | 6780 | 7477 |
| 610 | 20231107 | 091800 | 1033552560 | 6800 | 6800 | 6810 | 6790 | 2446 |
| 611 | 20231107 | 091700 | 1016920960 | 6790 | 6780 | 6800 | 6780 | 2945 |
| 612 | 20231107 | 091600 | 996920790 | 6770 | 6790 | 6790 | 6770 | 12451 |
| 613 | 20231107 | 091500 | 912582580 | 6790 | 6820 | 6830 | 6790 | 18900 |
| 614 | 20231107 | 091400 | 783964920 | 6800 | 6840 | 6850 | 6800 | 19563 |
| 615 | 20231107 | 091300 | 650584750 | 6840 | 6830 | 6840 | 6820 | 1722 |
| 616 | 20231107 | 091200 | 638820980 | 6820 | 6830 | 6840 | 6820 | 3303 |
| 617 | 20231107 | 091100 | 616269190 | 6830 | 6830 | 6830 | 6820 | 7482 |
| 618 | 20231107 | 091000 | 565177690 | 6820 | 6840 | 6840 | 6820 | 1806 |
| 619 | 20231107 | 090900 | 552849650 | 6830 | 6830 | 6830 | 6800 | 6153 |
| 620 | 20231107 | 090800 | 510924900 | 6840 | 6870 | 6870 | 6820 | 7970 |
| 621 | 20231107 | 090700 | 456400080 | 6870 | 6840 | 6870 | 6840 | 5925 |
| 622 | 20231107 | 090600 | 415817710 | 6840 | 6860 | 6880 | 6840 | 2882 |
| 623 | 20231107 | 090500 | 396070650 | 6860 | 6850 | 6860 | 6810 | 9428 |
| 624 | 20231107 | 090400 | 331649090 | 6850 | 6870 | 6900 | 6850 | 11844 |
| 625 | 20231107 | 090300 | 250278680 | 6870 | 6890 | 6890 | 6860 | 3110 |
| 626 | 20231107 | 090200 | 228905870 | 6860 | 6890 | 6890 | 6850 | 4050 |
| 627 | 20231107 | 090100 | 201081120 | 6900 | 6930 | 6930 | 6890 | 5881 |
| 628 | 20231107 | 090000 | 160439990 | 6930 | 7050 | 7050 | 6900 | 22010 |