31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 183500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 2947 |
| 3 | 20231107 | 183400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 4 | 20231107 | 183300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 5 | 20231107 | 183200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 6 | 20231107 | 183100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 7 | 20231107 | 183000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 8 | 20231107 | 182900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 9 | 20231107 | 182800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 10 | 20231107 | 182700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 11 | 20231107 | 182600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 12 | 20231107 | 182500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 13 | 20231107 | 182400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 14 | 20231107 | 182300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 15 | 20231107 | 182200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 16 | 20231107 | 182100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 17 | 20231107 | 182000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 18 | 20231107 | 181900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 19 | 20231107 | 181800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 20 | 20231107 | 181700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 21 | 20231107 | 181600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 22 | 20231107 | 181500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 23 | 20231107 | 181400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 24 | 20231107 | 181300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 25 | 20231107 | 181200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 26 | 20231107 | 181100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 27 | 20231107 | 181000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 28 | 20231107 | 180900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 29 | 20231107 | 180800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 30 | 20231107 | 180700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 31 | 20231107 | 180600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 32 | 20231107 | 180500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 2947 |
| 33 | 20231107 | 180400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 34 | 20231107 | 180300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 35 | 20231107 | 180200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 36 | 20231107 | 180100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 37 | 20231107 | 180000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 38 | 20231107 | 175900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 39 | 20231107 | 175800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 40 | 20231107 | 175700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 41 | 20231107 | 175600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 42 | 20231107 | 175500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 43 | 20231107 | 175400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 44 | 20231107 | 175300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 45 | 20231107 | 175200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 46 | 20231107 | 175100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 47 | 20231107 | 175000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 48 | 20231107 | 174900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 49 | 20231107 | 174800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 50 | 20231107 | 174700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 51 | 20231107 | 174600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 52 | 20231107 | 174500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 53 | 20231107 | 174400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 54 | 20231107 | 174300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 55 | 20231107 | 174200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 56 | 20231107 | 174100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 57 | 20231107 | 174000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 58 | 20231107 | 173900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 59 | 20231107 | 173800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 60 | 20231107 | 173700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 61 | 20231107 | 173600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 62 | 20231107 | 173500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 2947 |
| 63 | 20231107 | 173400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 64 | 20231107 | 173300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 65 | 20231107 | 173200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 66 | 20231107 | 173100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 67 | 20231107 | 173000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 68 | 20231107 | 172900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 69 | 20231107 | 172800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 70 | 20231107 | 172700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 71 | 20231107 | 172600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 72 | 20231107 | 172500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 73 | 20231107 | 172400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 74 | 20231107 | 172300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 75 | 20231107 | 172200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 76 | 20231107 | 172100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 77 | 20231107 | 172000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 78 | 20231107 | 171900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 79 | 20231107 | 171800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 80 | 20231107 | 171700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 81 | 20231107 | 171600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 82 | 20231107 | 171500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 83 | 20231107 | 171400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 84 | 20231107 | 171300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 85 | 20231107 | 171200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 86 | 20231107 | 171100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 87 | 20231107 | 171000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 88 | 20231107 | 170900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 89 | 20231107 | 170800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 90 | 20231107 | 170700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 91 | 20231107 | 170600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 92 | 20231107 | 170500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 2947 |
| 93 | 20231107 | 170400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 94 | 20231107 | 170300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 95 | 20231107 | 170200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 96 | 20231107 | 170100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 97 | 20231107 | 170000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 98 | 20231107 | 165900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 99 | 20231107 | 165800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 100 | 20231107 | 165700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 101 | 20231107 | 165600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 102 | 20231107 | 165500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 103 | 20231107 | 165400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 104 | 20231107 | 165300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 105 | 20231107 | 165200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 106 | 20231107 | 165100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 107 | 20231107 | 165000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 108 | 20231107 | 164900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 109 | 20231107 | 164800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 110 | 20231107 | 164700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 111 | 20231107 | 164600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 112 | 20231107 | 164500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 113 | 20231107 | 164400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 114 | 20231107 | 164300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 115 | 20231107 | 164200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 116 | 20231107 | 164100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 117 | 20231107 | 164000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 118 | 20231107 | 163900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 119 | 20231107 | 163800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 120 | 20231107 | 163700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 121 | 20231107 | 163600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 122 | 20231107 | 163500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 2947 |
| 123 | 20231107 | 163400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 124 | 20231107 | 163300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 125 | 20231107 | 163200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 126 | 20231107 | 163100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 127 | 20231107 | 163000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 128 | 20231107 | 162900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 129 | 20231107 | 162800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 130 | 20231107 | 162700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 131 | 20231107 | 162600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 132 | 20231107 | 162500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 133 | 20231107 | 162400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 134 | 20231107 | 162300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 135 | 20231107 | 162200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 136 | 20231107 | 162100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 137 | 20231107 | 162000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 138 | 20231107 | 161900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 139 | 20231107 | 161800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 140 | 20231107 | 161700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 141 | 20231107 | 161600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 142 | 20231107 | 161500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 143 | 20231107 | 161400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 144 | 20231107 | 161300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 145 | 20231107 | 161200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 146 | 20231107 | 161100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 147 | 20231107 | 161000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 148 | 20231107 | 160900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 149 | 20231107 | 160800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 150 | 20231107 | 160700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 151 | 20231107 | 160600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 152 | 20231107 | 160500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 2947 |
| 153 | 20231107 | 160400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 154 | 20231107 | 160300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 155 | 20231107 | 160200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 156 | 20231107 | 160100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 157 | 20231107 | 160000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 158 | 20231107 | 155900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 159 | 20231107 | 155800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 160 | 20231107 | 155700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 161 | 20231107 | 155600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 162 | 20231107 | 155500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 163 | 20231107 | 155400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 164 | 20231107 | 155300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 165 | 20231107 | 155200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 166 | 20231107 | 155100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 167 | 20231107 | 155000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 168 | 20231107 | 154900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 169 | 20231107 | 154800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 170 | 20231107 | 154700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 171 | 20231107 | 154600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 172 | 20231107 | 154500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 173 | 20231107 | 154400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 174 | 20231107 | 154300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 175 | 20231107 | 154200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 176 | 20231107 | 154100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 177 | 20231107 | 154000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 178 | 20231107 | 153900 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 179 | 20231107 | 153800 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 180 | 20231107 | 153700 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 181 | 20231107 | 153600 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 182 | 20231107 | 153500 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 2947 |
| 183 | 20231107 | 153400 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 184 | 20231107 | 153300 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 185 | 20231107 | 153200 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 186 | 20231107 | 153100 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 0 |
| 187 | 20231107 | 153000 | 6429163950 | 20450 | 20450 | 20450 | 20450 | 2947 |
| 188 | 20231107 | 152900 | 6368897800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 189 | 20231107 | 152800 | 6368897800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 190 | 20231107 | 152700 | 6368897800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 191 | 20231107 | 152600 | 6368897800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 192 | 20231107 | 152500 | 6368897800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 193 | 20231107 | 152400 | 6368897800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 194 | 20231107 | 152300 | 6368897800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 195 | 20231107 | 152200 | 6368897800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 196 | 20231107 | 152100 | 6368897800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 197 | 20231107 | 152000 | 6368897800 | 20450 | 20450 | 20450 | 20450 | 0 |
| 198 | 20231107 | 151900 | 6368897800 | 20450 | 20350 | 20450 | 20300 | 620 |
| 199 | 20231107 | 151800 | 6356272300 | 20350 | 20400 | 20400 | 20350 | 294 |
| 200 | 20231107 | 151700 | 6350282900 | 20400 | 20300 | 20400 | 20250 | 859 |
| 201 | 20231107 | 151600 | 6332836650 | 20300 | 20350 | 20400 | 20300 | 277 |
| 202 | 20231107 | 151500 | 6327201400 | 20350 | 20300 | 20350 | 20300 | 167 |
| 203 | 20231107 | 151400 | 6323809000 | 20350 | 20400 | 20400 | 20350 | 259 |
| 204 | 20231107 | 151300 | 6318538250 | 20400 | 20350 | 20400 | 20350 | 835 |
| 205 | 20231107 | 151200 | 6301545050 | 20350 | 20350 | 20350 | 20250 | 297 |
| 206 | 20231107 | 151100 | 6295513200 | 20350 | 20300 | 20350 | 20300 | 212 |
| 207 | 20231107 | 151000 | 6291209500 | 20350 | 20350 | 20400 | 20300 | 470 |
| 208 | 20231107 | 150900 | 6281665050 | 20350 | 20350 | 20400 | 20350 | 350 |
| 209 | 20231107 | 150800 | 6274538650 | 20300 | 20300 | 20400 | 20300 | 279 |
| 210 | 20231107 | 150700 | 6268865900 | 20300 | 20350 | 20400 | 20300 | 500 |
| 211 | 20231107 | 150600 | 6258700750 | 20350 | 20350 | 20450 | 20350 | 511 |
| 212 | 20231107 | 150500 | 6248292800 | 20300 | 20400 | 20450 | 20300 | 552 |
| 213 | 20231107 | 150400 | 6237062600 | 20400 | 20300 | 20450 | 20300 | 398 |
| 214 | 20231107 | 150300 | 6228960100 | 20350 | 20300 | 20350 | 20250 | 540 |
| 215 | 20231107 | 150200 | 6217994600 | 20250 | 20350 | 20350 | 20250 | 421 |
| 216 | 20231107 | 150100 | 6209448350 | 20300 | 20300 | 20350 | 20300 | 782 |
| 217 | 20231107 | 150000 | 6193561150 | 20350 | 20400 | 20400 | 20350 | 367 |
| 218 | 20231107 | 145900 | 6186089050 | 20400 | 20400 | 20400 | 20300 | 993 |
| 219 | 20231107 | 145800 | 6165885850 | 20400 | 20400 | 20400 | 20350 | 516 |
| 220 | 20231107 | 145700 | 6155379100 | 20350 | 20400 | 20400 | 20350 | 352 |
| 221 | 20231107 | 145600 | 6148207000 | 20350 | 20400 | 20400 | 20300 | 703 |
| 222 | 20231107 | 145500 | 6133909250 | 20350 | 20350 | 20400 | 20350 | 371 |
| 223 | 20231107 | 145400 | 6126355600 | 20400 | 20300 | 20450 | 20300 | 430 |
| 224 | 20231107 | 145300 | 6117594650 | 20400 | 20400 | 20400 | 20300 | 328 |
| 225 | 20231107 | 145200 | 6110916550 | 20350 | 20450 | 20450 | 20350 | 832 |
| 226 | 20231107 | 145100 | 6093946900 | 20400 | 20400 | 20500 | 20350 | 1384 |
| 227 | 20231107 | 145000 | 6065687750 | 20400 | 20400 | 20400 | 20350 | 334 |
| 228 | 20231107 | 144900 | 6058876650 | 20400 | 20350 | 20400 | 20300 | 529 |
| 229 | 20231107 | 144800 | 6048111300 | 20350 | 20400 | 20400 | 20300 | 723 |
| 230 | 20231107 | 144700 | 6033393450 | 20450 | 20450 | 20450 | 20300 | 622 |
| 231 | 20231107 | 144600 | 6020731050 | 20450 | 20400 | 20450 | 20300 | 631 |
| 232 | 20231107 | 144500 | 6007881850 | 20400 | 20400 | 20450 | 20350 | 748 |
| 233 | 20231107 | 144400 | 5992638550 | 20400 | 20400 | 20450 | 20350 | 340 |
| 234 | 20231107 | 144300 | 5985706600 | 20450 | 20350 | 20450 | 20350 | 198 |
| 235 | 20231107 | 144200 | 5981667750 | 20350 | 20400 | 20450 | 20350 | 786 |
| 236 | 20231107 | 144100 | 5965664850 | 20450 | 20400 | 20450 | 20350 | 395 |
| 237 | 20231107 | 144000 | 5957604250 | 20400 | 20400 | 20450 | 20350 | 235 |
| 238 | 20231107 | 143900 | 5952810450 | 20400 | 20400 | 20450 | 20350 | 793 |
| 239 | 20231107 | 143800 | 5936657800 | 20400 | 20350 | 20400 | 20350 | 653 |
| 240 | 20231107 | 143700 | 5923363900 | 20400 | 20350 | 20400 | 20300 | 609 |
| 241 | 20231107 | 143600 | 5910968850 | 20400 | 20350 | 20400 | 20300 | 275 |
| 242 | 20231107 | 143500 | 5905370900 | 20350 | 20300 | 20350 | 20300 | 698 |
| 243 | 20231107 | 143400 | 5891193200 | 20350 | 20350 | 20350 | 20300 | 438 |
| 244 | 20231107 | 143300 | 5882288600 | 20350 | 20300 | 20350 | 20300 | 187 |
| 245 | 20231107 | 143200 | 5878488600 | 20350 | 20350 | 20400 | 20300 | 402 |
| 246 | 20231107 | 143100 | 5870312850 | 20350 | 20400 | 20400 | 20300 | 641 |
| 247 | 20231107 | 143000 | 5857276550 | 20400 | 20400 | 20400 | 20350 | 460 |
| 248 | 20231107 | 142900 | 5847908300 | 20400 | 20400 | 20400 | 20350 | 258 |
| 249 | 20231107 | 142800 | 5842656150 | 20400 | 20350 | 20400 | 20300 | 620 |
| 250 | 20231107 | 142700 | 5830037950 | 20350 | 20350 | 20400 | 20350 | 373 |
| 251 | 20231107 | 142600 | 5822444000 | 20350 | 20350 | 20350 | 20300 | 389 |
| 252 | 20231107 | 142500 | 5814538750 | 20350 | 20350 | 20350 | 20300 | 382 |
| 253 | 20231107 | 142400 | 5806774000 | 20300 | 20350 | 20350 | 20250 | 637 |
| 254 | 20231107 | 142300 | 5793831400 | 20350 | 20300 | 20400 | 20300 | 627 |
| 255 | 20231107 | 142200 | 5781078950 | 20350 | 20350 | 20400 | 20350 | 386 |
| 256 | 20231107 | 142100 | 5773215500 | 20400 | 20300 | 20400 | 20250 | 438 |
| 257 | 20231107 | 142000 | 5764316950 | 20300 | 20350 | 20400 | 20300 | 645 |
| 258 | 20231107 | 141900 | 5751217900 | 20350 | 20350 | 20350 | 20300 | 461 |
| 259 | 20231107 | 141800 | 5741846900 | 20300 | 20350 | 20400 | 20300 | 451 |
| 260 | 20231107 | 141700 | 5732676050 | 20300 | 20400 | 20400 | 20300 | 786 |
| 261 | 20231107 | 141600 | 5716703600 | 20400 | 20400 | 20400 | 20300 | 709 |
| 262 | 20231107 | 141500 | 5702278750 | 20350 | 20350 | 20400 | 20300 | 238 |
| 263 | 20231107 | 141400 | 5697429950 | 20350 | 20300 | 20350 | 20250 | 638 |
| 264 | 20231107 | 141300 | 5684489700 | 20350 | 20300 | 20350 | 20300 | 564 |
| 265 | 20231107 | 141200 | 5673032900 | 20350 | 20350 | 20350 | 20300 | 139 |
| 266 | 20231107 | 141100 | 5670205900 | 20350 | 20300 | 20350 | 20300 | 536 |
| 267 | 20231107 | 141000 | 5659318700 | 20350 | 20350 | 20400 | 20300 | 615 |
| 268 | 20231107 | 140900 | 5646807900 | 20350 | 20350 | 20350 | 20300 | 422 |
| 269 | 20231107 | 140800 | 5638235050 | 20350 | 20300 | 20350 | 20250 | 373 |
| 270 | 20231107 | 140700 | 5630663650 | 20300 | 20250 | 20300 | 20250 | 847 |
| 271 | 20231107 | 140600 | 5613476800 | 20250 | 20300 | 20300 | 20200 | 436 |
| 272 | 20231107 | 140500 | 5604641950 | 20200 | 20250 | 20300 | 20200 | 368 |
| 273 | 20231107 | 140400 | 5597188450 | 20250 | 20300 | 20300 | 20200 | 594 |
| 274 | 20231107 | 140300 | 5585159950 | 20200 | 20300 | 20300 | 20200 | 564 |
| 275 | 20231107 | 140200 | 5573736500 | 20300 | 20300 | 20350 | 20250 | 693 |
| 276 | 20231107 | 140100 | 5559681550 | 20300 | 20300 | 20350 | 20250 | 350 |
| 277 | 20231107 | 140000 | 5552577050 | 20300 | 20300 | 20350 | 20250 | 983 |
| 278 | 20231107 | 135900 | 5532642450 | 20300 | 20300 | 20350 | 20250 | 607 |
| 279 | 20231107 | 135800 | 5520319000 | 20250 | 20300 | 20300 | 20250 | 170 |
| 280 | 20231107 | 135700 | 5516873800 | 20300 | 20300 | 20300 | 20200 | 729 |
| 281 | 20231107 | 135600 | 5502116450 | 20250 | 20300 | 20300 | 20200 | 416 |
| 282 | 20231107 | 135500 | 5493686550 | 20300 | 20200 | 20300 | 20200 | 362 |
| 283 | 20231107 | 135400 | 5486358050 | 20200 | 20250 | 20250 | 20200 | 621 |
| 284 | 20231107 | 135300 | 5473801250 | 20250 | 20200 | 20250 | 20200 | 312 |
| 285 | 20231107 | 135200 | 5467489050 | 20200 | 20250 | 20300 | 20200 | 448 |
| 286 | 20231107 | 135100 | 5458423800 | 20150 | 20250 | 20250 | 20150 | 736 |
| 287 | 20231107 | 135000 | 5443541650 | 20250 | 20250 | 20250 | 20200 | 915 |
| 288 | 20231107 | 134900 | 5425054950 | 20250 | 20300 | 20300 | 20200 | 757 |
| 289 | 20231107 | 134800 | 5409743300 | 20200 | 20250 | 20300 | 20200 | 1567 |
| 290 | 20231107 | 134700 | 5378027100 | 20250 | 20250 | 20250 | 20200 | 89 |
| 291 | 20231107 | 134600 | 5376225550 | 20250 | 20200 | 20250 | 20100 | 1956 |
| 292 | 20231107 | 134500 | 5336823750 | 20150 | 20200 | 20250 | 20150 | 775 |
| 293 | 20231107 | 134400 | 5321174200 | 20200 | 20250 | 20250 | 20150 | 1791 |
| 294 | 20231107 | 134300 | 5285057100 | 20250 | 20200 | 20300 | 20200 | 577 |
| 295 | 20231107 | 134200 | 5273388500 | 20250 | 20300 | 20300 | 20200 | 500 |
| 296 | 20231107 | 134100 | 5263274150 | 20200 | 20300 | 20300 | 20200 | 599 |
| 297 | 20231107 | 134000 | 5251149950 | 20300 | 20250 | 20300 | 20200 | 381 |
| 298 | 20231107 | 133900 | 5243438300 | 20250 | 20200 | 20300 | 20200 | 600 |
| 299 | 20231107 | 133800 | 5231295000 | 20200 | 20200 | 20250 | 20200 | 780 |
| 300 | 20231107 | 133700 | 5215534700 | 20250 | 20200 | 20250 | 20200 | 404 |
| 301 | 20231107 | 133600 | 5207369950 | 20200 | 20250 | 20250 | 20150 | 331 |
| 302 | 20231107 | 133500 | 5200681300 | 20250 | 20200 | 20250 | 20200 | 439 |
| 303 | 20231107 | 133400 | 5191806750 | 20200 | 20200 | 20300 | 20200 | 566 |
| 304 | 20231107 | 133300 | 5180351000 | 20250 | 20200 | 20250 | 20200 | 92 |
| 305 | 20231107 | 133200 | 5178488850 | 20250 | 20250 | 20300 | 20200 | 1616 |
| 306 | 20231107 | 133100 | 5145808900 | 20200 | 20250 | 20300 | 20200 | 679 |
| 307 | 20231107 | 133000 | 5132061850 | 20250 | 20300 | 20300 | 20200 | 187 |
| 308 | 20231107 | 132900 | 5128274000 | 20200 | 20300 | 20300 | 20200 | 656 |
| 309 | 20231107 | 132800 | 5114996850 | 20300 | 20300 | 20300 | 20200 | 381 |
| 310 | 20231107 | 132700 | 5107281100 | 20300 | 20300 | 20300 | 20200 | 411 |
| 311 | 20231107 | 132600 | 5098956800 | 20300 | 20200 | 20300 | 20200 | 771 |
| 312 | 20231107 | 132500 | 5083375150 | 20250 | 20250 | 20300 | 20250 | 295 |
| 313 | 20231107 | 132400 | 5077397500 | 20250 | 20250 | 20350 | 20250 | 729 |
| 314 | 20231107 | 132300 | 5062609000 | 20250 | 20250 | 20350 | 20250 | 351 |
| 315 | 20231107 | 132200 | 5055495750 | 20300 | 20250 | 20300 | 20200 | 563 |
| 316 | 20231107 | 132100 | 5044090550 | 20250 | 20300 | 20300 | 20250 | 451 |
| 317 | 20231107 | 132000 | 5034951500 | 20250 | 20250 | 20300 | 20200 | 694 |
| 318 | 20231107 | 131900 | 5020906250 | 20250 | 20250 | 20250 | 20200 | 189 |
| 319 | 20231107 | 131800 | 5017086750 | 20200 | 20200 | 20250 | 20150 | 231 |
| 320 | 20231107 | 131700 | 5012418050 | 20250 | 20250 | 20250 | 20150 | 811 |
| 321 | 20231107 | 131600 | 4996039350 | 20150 | 20250 | 20250 | 20150 | 292 |
| 322 | 20231107 | 131500 | 4990146700 | 20150 | 20250 | 20250 | 20150 | 335 |
| 323 | 20231107 | 131400 | 4983379550 | 20250 | 20200 | 20250 | 20150 | 538 |
| 324 | 20231107 | 131300 | 4972516000 | 20200 | 20200 | 20250 | 20150 | 503 |
| 325 | 20231107 | 131200 | 4962355850 | 20200 | 20200 | 20250 | 20200 | 238 |
| 326 | 20231107 | 131100 | 4957544950 | 20200 | 20200 | 20250 | 20200 | 266 |
| 327 | 20231107 | 131000 | 4952168150 | 20200 | 20250 | 20250 | 20200 | 728 |
| 328 | 20231107 | 130900 | 4937457200 | 20250 | 20250 | 20250 | 20200 | 249 |
| 329 | 20231107 | 130800 | 4932426150 | 20200 | 20200 | 20250 | 20150 | 510 |
| 330 | 20231107 | 130700 | 4922124800 | 20150 | 20150 | 20250 | 20150 | 517 |
| 331 | 20231107 | 130600 | 4911694500 | 20200 | 20200 | 20250 | 20150 | 494 |
| 332 | 20231107 | 130500 | 4901724300 | 20200 | 20200 | 20250 | 20200 | 80 |
| 333 | 20231107 | 130400 | 4900107350 | 20200 | 20200 | 20250 | 20150 | 205 |
| 334 | 20231107 | 130300 | 4895969850 | 20250 | 20200 | 20250 | 20200 | 937 |
| 335 | 20231107 | 130200 | 4877032950 | 20250 | 20250 | 20300 | 20200 | 642 |
| 336 | 20231107 | 130100 | 4864032850 | 20250 | 20250 | 20250 | 20150 | 332 |
| 337 | 20231107 | 130000 | 4857326600 | 20150 | 20200 | 20250 | 20150 | 1069 |
| 338 | 20231107 | 125900 | 4835735750 | 20200 | 20200 | 20250 | 20150 | 625 |
| 339 | 20231107 | 125800 | 4823109700 | 20200 | 20150 | 20200 | 20150 | 75 |
| 340 | 20231107 | 125700 | 4821597850 | 20150 | 20150 | 20200 | 20150 | 766 |
| 341 | 20231107 | 125600 | 4806151650 | 20150 | 20200 | 20200 | 20150 | 1032 |
| 342 | 20231107 | 125500 | 4785356600 | 20200 | 20250 | 20250 | 20150 | 274 |
| 343 | 20231107 | 125400 | 4779828050 | 20150 | 20250 | 20250 | 20150 | 591 |
| 344 | 20231107 | 125300 | 4767891900 | 20250 | 20200 | 20250 | 20200 | 300 |
| 345 | 20231107 | 125200 | 4761831450 | 20200 | 20150 | 20250 | 20150 | 1259 |
| 346 | 20231107 | 125100 | 4736407400 | 20200 | 20250 | 20250 | 20150 | 281 |
| 347 | 20231107 | 125000 | 4730732450 | 20150 | 20200 | 20250 | 20150 | 281 |
| 348 | 20231107 | 124900 | 4725056400 | 20250 | 20150 | 20250 | 20150 | 932 |
| 349 | 20231107 | 124800 | 4706248050 | 20200 | 20200 | 20200 | 20150 | 339 |
| 350 | 20231107 | 124700 | 4699405650 | 20150 | 20200 | 20200 | 20150 | 401 |
| 351 | 20231107 | 124600 | 4691324600 | 20150 | 20200 | 20200 | 20150 | 477 |
| 352 | 20231107 | 124500 | 4681703850 | 20200 | 20200 | 20200 | 20100 | 465 |
| 353 | 20231107 | 124400 | 4672329400 | 20150 | 20200 | 20200 | 20100 | 356 |
| 354 | 20231107 | 124300 | 4665153750 | 20150 | 20150 | 20200 | 20100 | 449 |
| 355 | 20231107 | 124200 | 4656109850 | 20150 | 20200 | 20200 | 20150 | 503 |
| 356 | 20231107 | 124100 | 4645973550 | 20150 | 20200 | 20200 | 20150 | 287 |
| 357 | 20231107 | 124000 | 4640187350 | 20150 | 20150 | 20200 | 20150 | 481 |
| 358 | 20231107 | 123900 | 4630494450 | 20200 | 20200 | 20250 | 20150 | 361 |
| 359 | 20231107 | 123800 | 4623214900 | 20150 | 20150 | 20250 | 20150 | 593 |
| 360 | 20231107 | 123700 | 4611246900 | 20200 | 20200 | 20250 | 20200 | 710 |
| 361 | 20231107 | 123600 | 4596904600 | 20250 | 20200 | 20250 | 20200 | 244 |
| 362 | 20231107 | 123500 | 4591971850 | 20200 | 20250 | 20300 | 20200 | 953 |
| 363 | 20231107 | 123400 | 4572709800 | 20250 | 20200 | 20250 | 20200 | 86 |
| 364 | 20231107 | 123300 | 4570971000 | 20200 | 20200 | 20250 | 20200 | 432 |
| 365 | 20231107 | 123200 | 4562238100 | 20150 | 20200 | 20200 | 20150 | 480 |
| 366 | 20231107 | 123100 | 4552565300 | 20150 | 20150 | 20200 | 20150 | 773 |
| 367 | 20231107 | 123000 | 4536979200 | 20150 | 20200 | 20200 | 20150 | 210 |
| 368 | 20231107 | 122900 | 4532744950 | 20200 | 20150 | 20200 | 20100 | 351 |
| 369 | 20231107 | 122800 | 4525672400 | 20150 | 20150 | 20200 | 20150 | 870 |
| 370 | 20231107 | 122700 | 4508130100 | 20150 | 20150 | 20200 | 20150 | 132 |
| 371 | 20231107 | 122600 | 4505468900 | 20150 | 20150 | 20150 | 20150 | 459 |
| 372 | 20231107 | 122500 | 4496220050 | 20150 | 20200 | 20250 | 20150 | 269 |
| 373 | 20231107 | 122400 | 4490795100 | 20150 | 20200 | 20250 | 20150 | 667 |
| 374 | 20231107 | 122300 | 4477342800 | 20150 | 20250 | 20250 | 20150 | 321 |
| 375 | 20231107 | 122200 | 4470868200 | 20200 | 20200 | 20200 | 20150 | 693 |
| 376 | 20231107 | 122100 | 4456880850 | 20200 | 20150 | 20200 | 20100 | 635 |
| 377 | 20231107 | 122000 | 4444084500 | 20150 | 20150 | 20200 | 20150 | 264 |
| 378 | 20231107 | 121900 | 4438763150 | 20150 | 20150 | 20200 | 20150 | 520 |
| 379 | 20231107 | 121800 | 4428283900 | 20200 | 20150 | 20200 | 20150 | 305 |
| 380 | 20231107 | 121700 | 4422136900 | 20150 | 20150 | 20200 | 20150 | 464 |
| 381 | 20231107 | 121600 | 4412785950 | 20200 | 20200 | 20250 | 20150 | 304 |
| 382 | 20231107 | 121500 | 4406649200 | 20250 | 20200 | 20250 | 20150 | 338 |
| 383 | 20231107 | 121400 | 4399830600 | 20200 | 20250 | 20250 | 20150 | 492 |
| 384 | 20231107 | 121300 | 4389891550 | 20150 | 20200 | 20200 | 20150 | 1004 |
| 385 | 20231107 | 121200 | 4369615050 | 20200 | 20200 | 20250 | 20150 | 531 |
| 386 | 20231107 | 121100 | 4358895950 | 20200 | 20250 | 20250 | 20200 | 123 |
| 387 | 20231107 | 121000 | 4356410400 | 20150 | 20200 | 20250 | 20150 | 982 |
| 388 | 20231107 | 120900 | 4336591050 | 20200 | 20200 | 20250 | 20200 | 696 |
| 389 | 20231107 | 120800 | 4322530300 | 20200 | 20250 | 20300 | 20200 | 231 |
| 390 | 20231107 | 120700 | 4317859700 | 20200 | 20200 | 20300 | 20200 | 543 |
| 391 | 20231107 | 120600 | 4306875150 | 20200 | 20250 | 20300 | 20200 | 440 |
| 392 | 20231107 | 120500 | 4297980750 | 20300 | 20250 | 20300 | 20200 | 375 |
| 393 | 20231107 | 120400 | 4290385650 | 20250 | 20250 | 20300 | 20200 | 297 |
| 394 | 20231107 | 120300 | 4284374300 | 20200 | 20250 | 20300 | 20200 | 672 |
| 395 | 20231107 | 120200 | 4270768750 | 20250 | 20250 | 20250 | 20250 | 148 |
| 396 | 20231107 | 120100 | 4267771750 | 20300 | 20250 | 20300 | 20200 | 247 |
| 397 | 20231107 | 120000 | 4262775350 | 20250 | 20300 | 20300 | 20200 | 663 |
| 398 | 20231107 | 115900 | 4249349200 | 20300 | 20250 | 20300 | 20250 | 133 |
| 399 | 20231107 | 115800 | 4246655550 | 20300 | 20200 | 20300 | 20200 | 517 |
| 400 | 20231107 | 115700 | 4236186200 | 20200 | 20300 | 20300 | 20200 | 292 |
| 401 | 20231107 | 115600 | 4230274250 | 20300 | 20250 | 20300 | 20250 | 455 |
| 402 | 20231107 | 115500 | 4221059900 | 20300 | 20250 | 20300 | 20200 | 325 |
| 403 | 20231107 | 115400 | 4214484750 | 20200 | 20250 | 20300 | 20200 | 393 |
| 404 | 20231107 | 115300 | 4206530700 | 20300 | 20250 | 20300 | 20250 | 457 |
| 405 | 20231107 | 115200 | 4197275600 | 20250 | 20250 | 20300 | 20250 | 258 |
| 406 | 20231107 | 115100 | 4192050200 | 20300 | 20250 | 20300 | 20250 | 371 |
| 407 | 20231107 | 115000 | 4184536800 | 20250 | 20300 | 20300 | 20250 | 242 |
| 408 | 20231107 | 114900 | 4179635450 | 20250 | 20250 | 20300 | 20200 | 1401 |
| 409 | 20231107 | 114800 | 4151244350 | 20250 | 20300 | 20300 | 20250 | 116 |
| 410 | 20231107 | 114700 | 4148894700 | 20200 | 20250 | 20300 | 20200 | 1121 |
| 411 | 20231107 | 114600 | 4126220950 | 20250 | 20250 | 20300 | 20200 | 598 |
| 412 | 20231107 | 114500 | 4114109150 | 20300 | 20250 | 20300 | 20250 | 246 |
| 413 | 20231107 | 114400 | 4109126400 | 20250 | 20250 | 20300 | 20200 | 2603 |
| 414 | 20231107 | 114300 | 4056475400 | 20250 | 20300 | 20300 | 20250 | 185 |
| 415 | 20231107 | 114200 | 4052720700 | 20300 | 20300 | 20350 | 20250 | 667 |
| 416 | 20231107 | 114100 | 4039188150 | 20250 | 20300 | 20300 | 20250 | 525 |
| 417 | 20231107 | 114000 | 4028555250 | 20300 | 20300 | 20300 | 20250 | 325 |
| 418 | 20231107 | 113900 | 4021962400 | 20250 | 20300 | 20350 | 20250 | 358 |
| 419 | 20231107 | 113800 | 4014707800 | 20300 | 20300 | 20350 | 20250 | 474 |
| 420 | 20231107 | 113700 | 4005090050 | 20300 | 20250 | 20350 | 20250 | 348 |
| 421 | 20231107 | 113600 | 3998028650 | 20250 | 20350 | 20350 | 20250 | 321 |
| 422 | 20231107 | 113500 | 3991511700 | 20350 | 20300 | 20350 | 20250 | 2209 |
| 423 | 20231107 | 113400 | 3946685800 | 20350 | 20350 | 20350 | 20300 | 174 |
| 424 | 20231107 | 113300 | 3943151150 | 20300 | 20300 | 20350 | 20300 | 187 |
| 425 | 20231107 | 113200 | 3939353250 | 20300 | 20300 | 20350 | 20300 | 700 |
| 426 | 20231107 | 113100 | 3925143100 | 20300 | 20350 | 20350 | 20300 | 265 |
| 427 | 20231107 | 113000 | 3919762050 | 20350 | 20350 | 20350 | 20300 | 555 |
| 428 | 20231107 | 112900 | 3908491650 | 20300 | 20350 | 20350 | 20300 | 152 |
| 429 | 20231107 | 112800 | 3905402100 | 20300 | 20300 | 20400 | 20300 | 723 |
| 430 | 20231107 | 112700 | 3890708050 | 20300 | 20300 | 20350 | 20300 | 298 |
| 431 | 20231107 | 112600 | 3884655300 | 20300 | 20300 | 20400 | 20300 | 208 |
| 432 | 20231107 | 112500 | 3880426600 | 20300 | 20300 | 20400 | 20300 | 652 |
| 433 | 20231107 | 112400 | 3867170500 | 20350 | 20350 | 20400 | 20300 | 237 |
| 434 | 20231107 | 112300 | 3862347450 | 20400 | 20300 | 20400 | 20300 | 412 |
| 435 | 20231107 | 112200 | 3853962500 | 20300 | 20350 | 20350 | 20300 | 1532 |
| 436 | 20231107 | 112100 | 3822854650 | 20300 | 20300 | 20400 | 20300 | 841 |
| 437 | 20231107 | 112000 | 3805757850 | 20350 | 20350 | 20400 | 20300 | 690 |
| 438 | 20231107 | 111900 | 3791731000 | 20350 | 20400 | 20400 | 20350 | 1416 |
| 439 | 20231107 | 111800 | 3762909350 | 20400 | 20400 | 20450 | 20350 | 609 |
| 440 | 20231107 | 111700 | 3750493550 | 20400 | 20400 | 20450 | 20400 | 116 |
| 441 | 20231107 | 111600 | 3748126350 | 20400 | 20400 | 20450 | 20350 | 957 |
| 442 | 20231107 | 111500 | 3728613550 | 20400 | 20450 | 20450 | 20350 | 246 |
| 443 | 20231107 | 111400 | 3723599450 | 20350 | 20400 | 20450 | 20350 | 1235 |
| 444 | 20231107 | 111300 | 3698416900 | 20400 | 20400 | 20450 | 20400 | 308 |
| 445 | 20231107 | 111200 | 3692133550 | 20400 | 20400 | 20500 | 20400 | 380 |
| 446 | 20231107 | 111100 | 3684373100 | 20450 | 20450 | 20450 | 20400 | 380 |
| 447 | 20231107 | 111000 | 3676618900 | 20400 | 20500 | 20500 | 20400 | 868 |
| 448 | 20231107 | 110900 | 3658906850 | 20450 | 20450 | 20500 | 20400 | 688 |
| 449 | 20231107 | 110800 | 3644842800 | 20450 | 20450 | 20450 | 20450 | 259 |
| 450 | 20231107 | 110700 | 3639546250 | 20450 | 20450 | 20500 | 20400 | 2378 |
| 451 | 20231107 | 110600 | 3590933100 | 20450 | 20500 | 20500 | 20450 | 331 |
| 452 | 20231107 | 110500 | 3584161550 | 20450 | 20500 | 20550 | 20450 | 155 |
| 453 | 20231107 | 110400 | 3580985500 | 20500 | 20500 | 20550 | 20450 | 585 |
| 454 | 20231107 | 110300 | 3568987800 | 20500 | 20500 | 20550 | 20500 | 547 |
| 455 | 20231107 | 110200 | 3557773550 | 20550 | 20500 | 20550 | 20500 | 365 |
| 456 | 20231107 | 110100 | 3550290200 | 20500 | 20550 | 20550 | 20500 | 236 |
| 457 | 20231107 | 110000 | 3545451400 | 20500 | 20550 | 20550 | 20500 | 659 |
| 458 | 20231107 | 105900 | 3531940750 | 20550 | 20500 | 20550 | 20500 | 154 |
| 459 | 20231107 | 105800 | 3528782800 | 20500 | 20500 | 20550 | 20500 | 752 |
| 460 | 20231107 | 105700 | 3513365550 | 20500 | 20500 | 20550 | 20500 | 673 |
| 461 | 20231107 | 105600 | 3499568000 | 20550 | 20500 | 20550 | 20500 | 520 |
| 462 | 20231107 | 105500 | 3488903950 | 20550 | 20550 | 20550 | 20500 | 316 |
| 463 | 20231107 | 105400 | 3482424400 | 20550 | 20550 | 20550 | 20500 | 51 |
| 464 | 20231107 | 105300 | 3481377300 | 20500 | 20500 | 20550 | 20500 | 646 |
| 465 | 20231107 | 105200 | 3468132450 | 20500 | 20550 | 20550 | 20500 | 311 |
| 466 | 20231107 | 105100 | 3461754850 | 20550 | 20500 | 20550 | 20500 | 178 |
| 467 | 20231107 | 105000 | 3458102500 | 20550 | 20550 | 20550 | 20500 | 616 |
| 468 | 20231107 | 104900 | 3445471600 | 20550 | 20550 | 20600 | 20500 | 912 |
| 469 | 20231107 | 104800 | 3426752950 | 20550 | 20500 | 20550 | 20500 | 378 |
| 470 | 20231107 | 104700 | 3418999950 | 20500 | 20550 | 20600 | 20500 | 559 |
| 471 | 20231107 | 104600 | 3407526000 | 20550 | 20600 | 20600 | 20550 | 232 |
| 472 | 20231107 | 104500 | 3402758350 | 20550 | 20600 | 20600 | 20550 | 1613 |
| 473 | 20231107 | 104400 | 3369609700 | 20550 | 20600 | 20600 | 20550 | 506 |
| 474 | 20231107 | 104300 | 3359211150 | 20600 | 20550 | 20600 | 20550 | 234 |
| 475 | 20231107 | 104200 | 3354401600 | 20550 | 20550 | 20600 | 20500 | 355 |
| 476 | 20231107 | 104100 | 3347103550 | 20500 | 20550 | 20600 | 20500 | 747 |
| 477 | 20231107 | 104000 | 3331763000 | 20550 | 20550 | 20600 | 20550 | 54 |
| 478 | 20231107 | 103900 | 3330652150 | 20500 | 20550 | 20600 | 20500 | 628 |
| 479 | 20231107 | 103800 | 3317763350 | 20500 | 20500 | 20550 | 20500 | 337 |
| 480 | 20231107 | 103700 | 3310849400 | 20550 | 20600 | 20600 | 20550 | 332 |
| 481 | 20231107 | 103600 | 3304025850 | 20550 | 20550 | 20600 | 20500 | 710 |
| 482 | 20231107 | 103500 | 3289446200 | 20600 | 20500 | 20600 | 20500 | 307 |
| 483 | 20231107 | 103400 | 3283138150 | 20500 | 20550 | 20600 | 20500 | 939 |
| 484 | 20231107 | 103300 | 3263845350 | 20550 | 20550 | 20600 | 20550 | 473 |
| 485 | 20231107 | 103200 | 3254124500 | 20550 | 20550 | 20600 | 20550 | 426 |
| 486 | 20231107 | 103100 | 3245367150 | 20550 | 20600 | 20600 | 20550 | 500 |
| 487 | 20231107 | 103000 | 3235090850 | 20550 | 20600 | 20600 | 20550 | 325 |
| 488 | 20231107 | 102900 | 3228410700 | 20600 | 20500 | 20600 | 20500 | 286 |
| 489 | 20231107 | 102800 | 3222534100 | 20550 | 20500 | 20550 | 20500 | 859 |
| 490 | 20231107 | 102700 | 3204904700 | 20500 | 20550 | 20550 | 20500 | 577 |
| 491 | 20231107 | 102600 | 3193073950 | 20550 | 20550 | 20550 | 20550 | 301 |
| 492 | 20231107 | 102500 | 3186888400 | 20500 | 20500 | 20550 | 20500 | 500 |
| 493 | 20231107 | 102400 | 3176638150 | 20500 | 20500 | 20600 | 20500 | 297 |
| 494 | 20231107 | 102300 | 3170544750 | 20500 | 20600 | 20600 | 20500 | 200 |
| 495 | 20231107 | 102200 | 3166434400 | 20550 | 20600 | 20600 | 20550 | 620 |
| 496 | 20231107 | 102100 | 3153692650 | 20550 | 20550 | 20600 | 20550 | 325 |
| 497 | 20231107 | 102000 | 3147010350 | 20600 | 20600 | 20600 | 20500 | 631 |
| 498 | 20231107 | 101900 | 3134041100 | 20500 | 20500 | 20600 | 20500 | 755 |
| 499 | 20231107 | 101800 | 3118541700 | 20600 | 20550 | 20600 | 20500 | 386 |
| 500 | 20231107 | 101700 | 3110609350 | 20550 | 20550 | 20550 | 20550 | 436 |
| 501 | 20231107 | 101600 | 3101649550 | 20550 | 20600 | 20600 | 20550 | 842 |
| 502 | 20231107 | 101500 | 3084345250 | 20550 | 20550 | 20600 | 20550 | 557 |
| 503 | 20231107 | 101400 | 3072897500 | 20550 | 20550 | 20600 | 20550 | 401 |
| 504 | 20231107 | 101300 | 3064651900 | 20550 | 20550 | 20600 | 20550 | 678 |
| 505 | 20231107 | 101200 | 3050717800 | 20550 | 20600 | 20600 | 20550 | 291 |
| 506 | 20231107 | 101100 | 3044734150 | 20550 | 20650 | 20700 | 20550 | 4503 |
| 507 | 20231107 | 101000 | 2951924100 | 20650 | 20700 | 20750 | 20650 | 2173 |
| 508 | 20231107 | 100900 | 2907040600 | 20700 | 20750 | 20800 | 20650 | 1550 |
| 509 | 20231107 | 100800 | 2874955600 | 20750 | 20800 | 20850 | 20750 | 509 |
| 510 | 20231107 | 100700 | 2864379950 | 20800 | 20850 | 20850 | 20800 | 1276 |
| 511 | 20231107 | 100600 | 2837836200 | 20800 | 20850 | 20900 | 20800 | 1477 |
| 512 | 20231107 | 100500 | 2807067700 | 20850 | 20850 | 20900 | 20850 | 733 |
| 513 | 20231107 | 100400 | 2791782150 | 20900 | 20850 | 20900 | 20850 | 230 |
| 514 | 20231107 | 100300 | 2786986350 | 20900 | 20850 | 20900 | 20850 | 771 |
| 515 | 20231107 | 100200 | 2770910150 | 20850 | 20850 | 20900 | 20850 | 568 |
| 516 | 20231107 | 100100 | 2759054750 | 20900 | 20850 | 20900 | 20850 | 314 |
| 517 | 20231107 | 100000 | 2752506500 | 20900 | 20850 | 20900 | 20850 | 497 |
| 518 | 20231107 | 095900 | 2742140850 | 20850 | 20900 | 20900 | 20850 | 475 |
| 519 | 20231107 | 095800 | 2732234150 | 20900 | 20850 | 20900 | 20850 | 34 |
| 520 | 20231107 | 095700 | 2731524750 | 20900 | 20800 | 20900 | 20800 | 611 |
| 521 | 20231107 | 095600 | 2718789350 | 20850 | 20750 | 20850 | 20750 | 2775 |
| 522 | 20231107 | 095500 | 2660996350 | 20800 | 20750 | 20800 | 20750 | 1797 |
| 523 | 20231107 | 095400 | 2623698400 | 20750 | 20700 | 20750 | 20700 | 468 |
| 524 | 20231107 | 095300 | 2614006450 | 20750 | 20700 | 20750 | 20700 | 2808 |
| 525 | 20231107 | 095200 | 2555858400 | 20700 | 20700 | 20700 | 20700 | 743 |
| 526 | 20231107 | 095100 | 2540478300 | 20750 | 20750 | 20750 | 20700 | 614 |
| 527 | 20231107 | 095000 | 2527765050 | 20700 | 20700 | 20750 | 20700 | 141 |
| 528 | 20231107 | 094900 | 2524845450 | 20750 | 20700 | 20750 | 20700 | 533 |
| 529 | 20231107 | 094800 | 2513811200 | 20750 | 20700 | 20750 | 20700 | 246 |
| 530 | 20231107 | 094700 | 2508716600 | 20750 | 20750 | 20750 | 20700 | 293 |
| 531 | 20231107 | 094600 | 2502649300 | 20750 | 20750 | 20800 | 20700 | 251 |
| 532 | 20231107 | 094500 | 2497437000 | 20750 | 20800 | 20800 | 20750 | 598 |
| 533 | 20231107 | 094400 | 2485013250 | 20850 | 20750 | 20850 | 20750 | 1272 |
| 534 | 20231107 | 094300 | 2458550300 | 20800 | 20800 | 20800 | 20750 | 93 |
| 535 | 20231107 | 094200 | 2456619750 | 20800 | 20800 | 20800 | 20750 | 962 |
| 536 | 20231107 | 094100 | 2436637100 | 20800 | 20700 | 20800 | 20700 | 741 |
| 537 | 20231107 | 094000 | 2421253750 | 20750 | 20700 | 20750 | 20700 | 2619 |
| 538 | 20231107 | 093900 | 2367023500 | 20700 | 20750 | 20750 | 20650 | 985 |
| 539 | 20231107 | 093800 | 2346648450 | 20750 | 20750 | 20750 | 20650 | 613 |
| 540 | 20231107 | 093700 | 2333955050 | 20700 | 20700 | 20750 | 20700 | 197 |
| 541 | 20231107 | 093600 | 2329875050 | 20650 | 20700 | 20750 | 20650 | 734 |
| 542 | 20231107 | 093500 | 2314683200 | 20650 | 20650 | 20750 | 20650 | 854 |
| 543 | 20231107 | 093400 | 2297017750 | 20650 | 20650 | 20700 | 20650 | 1474 |
| 544 | 20231107 | 093300 | 2266518850 | 20650 | 20700 | 20750 | 20650 | 560 |
| 545 | 20231107 | 093200 | 2254937900 | 20700 | 20800 | 20800 | 20650 | 6666 |
| 546 | 20231107 | 093100 | 2117132850 | 20750 | 20850 | 20850 | 20700 | 2575 |
| 547 | 20231107 | 093000 | 2063611250 | 20850 | 20950 | 21000 | 20850 | 28088 |
| 548 | 20231107 | 092900 | 1476416550 | 20950 | 20900 | 20950 | 20900 | 524 |
| 549 | 20231107 | 092800 | 1465458700 | 20950 | 21000 | 21000 | 20900 | 6313 |
| 550 | 20231107 | 092700 | 1333227500 | 20950 | 20950 | 21000 | 20950 | 358 |
| 551 | 20231107 | 092600 | 1325722250 | 21000 | 20950 | 21000 | 20950 | 1287 |
| 552 | 20231107 | 092500 | 1298734350 | 20950 | 21000 | 21000 | 20950 | 324 |
| 553 | 20231107 | 092400 | 1291942450 | 21000 | 21000 | 21000 | 20950 | 1353 |
| 554 | 20231107 | 092300 | 1263537450 | 21000 | 21000 | 21000 | 20950 | 1588 |
| 555 | 20231107 | 092200 | 1230224550 | 20950 | 21000 | 21000 | 20950 | 658 |
| 556 | 20231107 | 092100 | 1216428700 | 21000 | 21000 | 21000 | 20950 | 3547 |
| 557 | 20231107 | 092000 | 1141961200 | 20950 | 20900 | 21000 | 20900 | 19264 |
| 558 | 20231107 | 091900 | 738710750 | 20900 | 20900 | 20900 | 20850 | 1044 |
| 559 | 20231107 | 091800 | 716918300 | 20900 | 20900 | 20900 | 20850 | 384 |
| 560 | 20231107 | 091700 | 708904600 | 20850 | 20850 | 20900 | 20850 | 1232 |
| 561 | 20231107 | 091600 | 683172700 | 20900 | 20900 | 20900 | 20850 | 790 |
| 562 | 20231107 | 091500 | 666671000 | 20900 | 20900 | 20900 | 20850 | 823 |
| 563 | 20231107 | 091400 | 649483300 | 20900 | 20900 | 20900 | 20850 | 2354 |
| 564 | 20231107 | 091300 | 600298750 | 20900 | 20900 | 20900 | 20850 | 761 |
| 565 | 20231107 | 091200 | 584416750 | 20900 | 20850 | 20900 | 20850 | 1614 |
| 566 | 20231107 | 091100 | 550703200 | 20850 | 20750 | 20900 | 20750 | 9087 |
| 567 | 20231107 | 091000 | 361341500 | 20800 | 20750 | 20800 | 20700 | 2477 |
| 568 | 20231107 | 090900 | 309943950 | 20750 | 20700 | 20750 | 20700 | 1907 |
| 569 | 20231107 | 090800 | 270377050 | 20750 | 20750 | 20750 | 20700 | 953 |
| 570 | 20231107 | 090700 | 250621000 | 20700 | 20700 | 20700 | 20650 | 1705 |
| 571 | 20231107 | 090600 | 215332400 | 20700 | 20600 | 20700 | 20550 | 3700 |
| 572 | 20231107 | 090500 | 138930850 | 20550 | 20600 | 20600 | 20550 | 106 |
| 573 | 20231107 | 090400 | 136750650 | 20600 | 20450 | 20600 | 20450 | 1205 |
| 574 | 20231107 | 090300 | 112048450 | 20450 | 20500 | 20500 | 20450 | 953 |
| 575 | 20231107 | 090200 | 92557400 | 20450 | 20550 | 20600 | 20450 | 1175 |
| 576 | 20231107 | 090100 | 68442650 | 20600 | 20500 | 20600 | 20500 | 1344 |
| 577 | 20231107 | 090000 | 40819700 | 20500 | 20600 | 20600 | 20500 | 1984 |