34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 193200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 6618 |
| 3 | 20231107 | 193100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 4 | 20231107 | 193000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 5 | 20231107 | 192900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 6 | 20231107 | 192800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 7 | 20231107 | 192700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 8 | 20231107 | 192600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 9 | 20231107 | 192500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 10 | 20231107 | 192400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 11 | 20231107 | 192300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 12 | 20231107 | 192200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 13 | 20231107 | 192100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 14 | 20231107 | 192000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 15 | 20231107 | 191900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 16 | 20231107 | 191800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 17 | 20231107 | 191700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 18 | 20231107 | 191600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 19 | 20231107 | 191500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 20 | 20231107 | 191400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 21 | 20231107 | 191300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 22 | 20231107 | 191200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 23 | 20231107 | 191100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 24 | 20231107 | 191000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 25 | 20231107 | 190900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 26 | 20231107 | 190800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 27 | 20231107 | 190700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 28 | 20231107 | 190600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 29 | 20231107 | 190500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 30 | 20231107 | 190400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 31 | 20231107 | 190300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 32 | 20231107 | 190200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 6618 |
| 33 | 20231107 | 190100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 34 | 20231107 | 190000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 35 | 20231107 | 185900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 36 | 20231107 | 185800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 37 | 20231107 | 185700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 38 | 20231107 | 185600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 39 | 20231107 | 185500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 40 | 20231107 | 185400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 41 | 20231107 | 185300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 42 | 20231107 | 185200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 43 | 20231107 | 185100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 44 | 20231107 | 185000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 45 | 20231107 | 184900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 46 | 20231107 | 184800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 47 | 20231107 | 184700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 48 | 20231107 | 184600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 49 | 20231107 | 184500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 50 | 20231107 | 184400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 51 | 20231107 | 184300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 52 | 20231107 | 184200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 53 | 20231107 | 184100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 54 | 20231107 | 184000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 55 | 20231107 | 183900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 56 | 20231107 | 183800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 57 | 20231107 | 183700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 58 | 20231107 | 183600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 59 | 20231107 | 183500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 60 | 20231107 | 183400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 61 | 20231107 | 183300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 62 | 20231107 | 183200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 6618 |
| 63 | 20231107 | 183100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 64 | 20231107 | 183000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 65 | 20231107 | 182900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 66 | 20231107 | 182800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 67 | 20231107 | 182700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 68 | 20231107 | 182600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 69 | 20231107 | 182500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 70 | 20231107 | 182400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 71 | 20231107 | 182300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 72 | 20231107 | 182200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 73 | 20231107 | 182100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 74 | 20231107 | 182000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 75 | 20231107 | 181900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 76 | 20231107 | 181800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 77 | 20231107 | 181700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 78 | 20231107 | 181600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 79 | 20231107 | 181500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 80 | 20231107 | 181400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 81 | 20231107 | 181300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 82 | 20231107 | 181200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 83 | 20231107 | 181100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 84 | 20231107 | 181000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 85 | 20231107 | 180900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 86 | 20231107 | 180800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 87 | 20231107 | 180700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 88 | 20231107 | 180600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 89 | 20231107 | 180500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 90 | 20231107 | 180400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 91 | 20231107 | 180300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 92 | 20231107 | 180200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 6618 |
| 93 | 20231107 | 180100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 94 | 20231107 | 180000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 95 | 20231107 | 175900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 96 | 20231107 | 175800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 97 | 20231107 | 175700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 98 | 20231107 | 175600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 99 | 20231107 | 175500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 100 | 20231107 | 175400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 101 | 20231107 | 175300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 102 | 20231107 | 175200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 103 | 20231107 | 175100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 104 | 20231107 | 175000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 105 | 20231107 | 174900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 106 | 20231107 | 174800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 107 | 20231107 | 174700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 108 | 20231107 | 174600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 109 | 20231107 | 174500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 110 | 20231107 | 174400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 111 | 20231107 | 174300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 112 | 20231107 | 174200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 113 | 20231107 | 174100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 114 | 20231107 | 174000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 115 | 20231107 | 173900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 116 | 20231107 | 173800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 117 | 20231107 | 173700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 118 | 20231107 | 173600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 119 | 20231107 | 173500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 120 | 20231107 | 173400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 121 | 20231107 | 173300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 122 | 20231107 | 173200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 6618 |
| 123 | 20231107 | 173100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 124 | 20231107 | 173000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 125 | 20231107 | 172900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 126 | 20231107 | 172800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 127 | 20231107 | 172700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 128 | 20231107 | 172600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 129 | 20231107 | 172500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 130 | 20231107 | 172400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 131 | 20231107 | 172300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 132 | 20231107 | 172200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 133 | 20231107 | 172100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 134 | 20231107 | 172000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 135 | 20231107 | 171900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 136 | 20231107 | 171800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 137 | 20231107 | 171700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 138 | 20231107 | 171600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 139 | 20231107 | 171500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 140 | 20231107 | 171400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 141 | 20231107 | 171300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 142 | 20231107 | 171200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 143 | 20231107 | 171100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 144 | 20231107 | 171000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 145 | 20231107 | 170900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 146 | 20231107 | 170800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 147 | 20231107 | 170700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 148 | 20231107 | 170600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 149 | 20231107 | 170500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 150 | 20231107 | 170400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 151 | 20231107 | 170300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 152 | 20231107 | 170200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 6618 |
| 153 | 20231107 | 170100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 154 | 20231107 | 170000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 155 | 20231107 | 165900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 156 | 20231107 | 165800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 157 | 20231107 | 165700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 158 | 20231107 | 165600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 159 | 20231107 | 165500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 160 | 20231107 | 165400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 161 | 20231107 | 165300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 162 | 20231107 | 165200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 163 | 20231107 | 165100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 164 | 20231107 | 165000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 165 | 20231107 | 164900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 166 | 20231107 | 164800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 167 | 20231107 | 164700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 168 | 20231107 | 164600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 169 | 20231107 | 164500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 170 | 20231107 | 164400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 171 | 20231107 | 164300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 172 | 20231107 | 164200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 173 | 20231107 | 164100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 174 | 20231107 | 164000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 175 | 20231107 | 163900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 176 | 20231107 | 163800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 177 | 20231107 | 163700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 178 | 20231107 | 163600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 179 | 20231107 | 163500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 180 | 20231107 | 163400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 181 | 20231107 | 163300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 182 | 20231107 | 163200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 6618 |
| 183 | 20231107 | 163100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 184 | 20231107 | 163000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 185 | 20231107 | 162900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 186 | 20231107 | 162800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 187 | 20231107 | 162700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 188 | 20231107 | 162600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 189 | 20231107 | 162500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 190 | 20231107 | 162400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 191 | 20231107 | 162300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 192 | 20231107 | 162200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 193 | 20231107 | 162100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 194 | 20231107 | 162000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 195 | 20231107 | 161900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 196 | 20231107 | 161800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 197 | 20231107 | 161700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 198 | 20231107 | 161600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 199 | 20231107 | 161500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 200 | 20231107 | 161400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 201 | 20231107 | 161300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 202 | 20231107 | 161200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 203 | 20231107 | 161100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 204 | 20231107 | 161000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 205 | 20231107 | 160900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 206 | 20231107 | 160800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 207 | 20231107 | 160700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 208 | 20231107 | 160600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 209 | 20231107 | 160500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 210 | 20231107 | 160400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 211 | 20231107 | 160300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 212 | 20231107 | 160200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 6618 |
| 213 | 20231107 | 160100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 214 | 20231107 | 160000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 215 | 20231107 | 155900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 216 | 20231107 | 155800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 217 | 20231107 | 155700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 218 | 20231107 | 155600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 219 | 20231107 | 155500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 220 | 20231107 | 155400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 221 | 20231107 | 155300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 222 | 20231107 | 155200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 223 | 20231107 | 155100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 224 | 20231107 | 155000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 225 | 20231107 | 154900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 226 | 20231107 | 154800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 227 | 20231107 | 154700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 228 | 20231107 | 154600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 229 | 20231107 | 154500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 230 | 20231107 | 154400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 231 | 20231107 | 154300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 232 | 20231107 | 154200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 233 | 20231107 | 154100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 234 | 20231107 | 154000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 235 | 20231107 | 153900 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 236 | 20231107 | 153800 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 237 | 20231107 | 153700 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 238 | 20231107 | 153600 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 239 | 20231107 | 153500 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 240 | 20231107 | 153400 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 241 | 20231107 | 153300 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 242 | 20231107 | 153200 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 6618 |
| 243 | 20231107 | 153100 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 0 |
| 244 | 20231107 | 153000 | 18106211000 | 50300 | 50300 | 50300 | 50300 | 6618 |
| 245 | 20231107 | 152900 | 17773325600 | 50600 | 50600 | 50600 | 50600 | 0 |
| 246 | 20231107 | 152800 | 17773325600 | 50600 | 50600 | 50600 | 50600 | 0 |
| 247 | 20231107 | 152700 | 17773325600 | 50600 | 50600 | 50600 | 50600 | 0 |
| 248 | 20231107 | 152600 | 17773325600 | 50600 | 50600 | 50600 | 50600 | 0 |
| 249 | 20231107 | 152500 | 17773325600 | 50600 | 50600 | 50600 | 50600 | 0 |
| 250 | 20231107 | 152400 | 17773325600 | 50600 | 50600 | 50600 | 50600 | 0 |
| 251 | 20231107 | 152300 | 17773325600 | 50600 | 50600 | 50600 | 50600 | 0 |
| 252 | 20231107 | 152200 | 17773325600 | 50600 | 50600 | 50600 | 50600 | 0 |
| 253 | 20231107 | 152100 | 17773325600 | 50600 | 50600 | 50600 | 50600 | 0 |
| 254 | 20231107 | 152000 | 17773325600 | 50600 | 50600 | 50600 | 50600 | 0 |
| 255 | 20231107 | 151900 | 17773325600 | 50600 | 50600 | 50600 | 50500 | 152 |
| 256 | 20231107 | 151800 | 17765640100 | 50500 | 50600 | 50600 | 50400 | 1825 |
| 257 | 20231107 | 151700 | 17673570000 | 50600 | 50600 | 50700 | 50600 | 176 |
| 258 | 20231107 | 151600 | 17664663100 | 50600 | 50700 | 50700 | 50600 | 145 |
| 259 | 20231107 | 151500 | 17657322400 | 50800 | 50700 | 50800 | 50500 | 742 |
| 260 | 20231107 | 151400 | 17619770300 | 50800 | 50700 | 50900 | 50700 | 816 |
| 261 | 20231107 | 151300 | 17578324900 | 50700 | 50700 | 50700 | 50500 | 691 |
| 262 | 20231107 | 151200 | 17543335600 | 50600 | 50700 | 50700 | 50600 | 812 |
| 263 | 20231107 | 151100 | 17502230200 | 50700 | 50700 | 50700 | 50700 | 56 |
| 264 | 20231107 | 151000 | 17499391000 | 50700 | 50600 | 50700 | 50500 | 442 |
| 265 | 20231107 | 150900 | 17477006800 | 50700 | 50700 | 50700 | 50600 | 655 |
| 266 | 20231107 | 150800 | 17443847900 | 50700 | 50800 | 50800 | 50700 | 370 |
| 267 | 20231107 | 150700 | 17425084700 | 50800 | 50800 | 50800 | 50800 | 188 |
| 268 | 20231107 | 150600 | 17415534300 | 50800 | 50700 | 50800 | 50700 | 180 |
| 269 | 20231107 | 150500 | 17406394400 | 50800 | 50800 | 50800 | 50800 | 140 |
| 270 | 20231107 | 150400 | 17399282400 | 50900 | 50900 | 50900 | 50800 | 430 |
| 271 | 20231107 | 150300 | 17377418400 | 50800 | 50900 | 50900 | 50800 | 53 |
| 272 | 20231107 | 150200 | 17374724000 | 50900 | 50900 | 50900 | 50800 | 704 |
| 273 | 20231107 | 150100 | 17338899600 | 50800 | 50800 | 50900 | 50800 | 203 |
| 274 | 20231107 | 150000 | 17328585700 | 50800 | 50800 | 50800 | 50700 | 411 |
| 275 | 20231107 | 145900 | 17307708000 | 50700 | 50900 | 50900 | 50700 | 899 |
| 276 | 20231107 | 145800 | 17261988700 | 50900 | 51000 | 51000 | 50800 | 1150 |
| 277 | 20231107 | 145700 | 17203457100 | 51000 | 51000 | 51000 | 50900 | 168 |
| 278 | 20231107 | 145600 | 17194890900 | 51000 | 50900 | 51000 | 50900 | 66 |
| 279 | 20231107 | 145500 | 17191526500 | 50900 | 51000 | 51000 | 50900 | 179 |
| 280 | 20231107 | 145400 | 17182401100 | 51000 | 51000 | 51000 | 50900 | 17 |
| 281 | 20231107 | 145300 | 17181534800 | 51000 | 51000 | 51000 | 50900 | 168 |
| 282 | 20231107 | 145200 | 17172967100 | 51000 | 50900 | 51000 | 50900 | 712 |
| 283 | 20231107 | 145100 | 17136662600 | 50800 | 50800 | 50800 | 50700 | 109 |
| 284 | 20231107 | 145000 | 17131130100 | 50700 | 50800 | 50900 | 50700 | 757 |
| 285 | 20231107 | 144900 | 17092724400 | 50800 | 50700 | 50800 | 50700 | 57 |
| 286 | 20231107 | 144800 | 17089833800 | 50700 | 50700 | 50800 | 50700 | 320 |
| 287 | 20231107 | 144700 | 17073604300 | 50600 | 50800 | 50800 | 50600 | 426 |
| 288 | 20231107 | 144600 | 17052007100 | 50800 | 50900 | 50900 | 50800 | 722 |
| 289 | 20231107 | 144500 | 17015273100 | 51000 | 51000 | 51000 | 50900 | 63 |
| 290 | 20231107 | 144400 | 17012060200 | 51000 | 51000 | 51000 | 51000 | 282 |
| 291 | 20231107 | 144300 | 16997678200 | 51000 | 51000 | 51000 | 51000 | 420 |
| 292 | 20231107 | 144200 | 16976258200 | 51000 | 50900 | 51000 | 50900 | 258 |
| 293 | 20231107 | 144100 | 16963112200 | 50900 | 51000 | 51000 | 50900 | 227 |
| 294 | 20231107 | 144000 | 16951552900 | 51000 | 51100 | 51100 | 50900 | 385 |
| 295 | 20231107 | 143900 | 16931915900 | 51100 | 51200 | 51200 | 50300 | 3228 |
| 296 | 20231107 | 143800 | 16768067200 | 51300 | 51200 | 51300 | 51100 | 1538 |
| 297 | 20231107 | 143700 | 16689313000 | 51100 | 51200 | 51200 | 50800 | 3416 |
| 298 | 20231107 | 143600 | 16515086200 | 51100 | 51200 | 51200 | 51100 | 625 |
| 299 | 20231107 | 143500 | 16483116700 | 51200 | 51100 | 51200 | 51100 | 1219 |
| 300 | 20231107 | 143400 | 16420808100 | 51100 | 50600 | 51100 | 50600 | 2874 |
| 301 | 20231107 | 143300 | 16274363300 | 50600 | 50600 | 50700 | 50600 | 164 |
| 302 | 20231107 | 143200 | 16266063800 | 50600 | 50700 | 50700 | 50600 | 85 |
| 303 | 20231107 | 143100 | 16261760100 | 50700 | 50600 | 50700 | 50600 | 289 |
| 304 | 20231107 | 143000 | 16247133600 | 50600 | 50600 | 50600 | 50500 | 421 |
| 305 | 20231107 | 142900 | 16225836000 | 50600 | 50500 | 50600 | 50500 | 253 |
| 306 | 20231107 | 142800 | 16213039200 | 50500 | 50500 | 50500 | 50500 | 179 |
| 307 | 20231107 | 142700 | 16203999700 | 50500 | 50600 | 50600 | 50500 | 288 |
| 308 | 20231107 | 142600 | 16189454900 | 50500 | 50600 | 50600 | 50500 | 46 |
| 309 | 20231107 | 142500 | 16187127600 | 50600 | 50600 | 50600 | 50600 | 121 |
| 310 | 20231107 | 142400 | 16181005000 | 50600 | 50600 | 50600 | 50600 | 40 |
| 311 | 20231107 | 142300 | 16178981000 | 50500 | 50600 | 50700 | 50500 | 286 |
| 312 | 20231107 | 142200 | 16164529800 | 50700 | 50700 | 50700 | 50600 | 19 |
| 313 | 20231107 | 142100 | 16163567400 | 50600 | 50600 | 50600 | 50600 | 22 |
| 314 | 20231107 | 142000 | 16162454200 | 50600 | 50600 | 50600 | 50600 | 162 |
| 315 | 20231107 | 141900 | 16154257000 | 50600 | 50700 | 50700 | 50600 | 79 |
| 316 | 20231107 | 141800 | 16150257700 | 50700 | 50700 | 50700 | 50700 | 10 |
| 317 | 20231107 | 141700 | 16149750700 | 50700 | 50600 | 50700 | 50600 | 52 |
| 318 | 20231107 | 141600 | 16147118300 | 50700 | 50700 | 50700 | 50600 | 36 |
| 319 | 20231107 | 141500 | 16145294500 | 50700 | 50600 | 50700 | 50600 | 174 |
| 320 | 20231107 | 141400 | 16136485400 | 50600 | 50700 | 50800 | 50600 | 299 |
| 321 | 20231107 | 141300 | 16121333100 | 50700 | 50700 | 50800 | 50700 | 123 |
| 322 | 20231107 | 141200 | 16115096500 | 50700 | 50600 | 50700 | 50600 | 395 |
| 323 | 20231107 | 141100 | 16095103000 | 50700 | 50800 | 50800 | 50600 | 138 |
| 324 | 20231107 | 141000 | 16088100100 | 50900 | 50800 | 50900 | 50800 | 352 |
| 325 | 20231107 | 140900 | 16070213800 | 50800 | 50900 | 50900 | 50800 | 51 |
| 326 | 20231107 | 140800 | 16067620100 | 50900 | 50900 | 51000 | 50800 | 287 |
| 327 | 20231107 | 140700 | 16053014100 | 50900 | 51000 | 51000 | 50900 | 380 |
| 328 | 20231107 | 140600 | 16033636200 | 51000 | 51000 | 51000 | 51000 | 90 |
| 329 | 20231107 | 140500 | 16029046200 | 51000 | 51000 | 51000 | 51000 | 1041 |
| 330 | 20231107 | 140400 | 15975955200 | 51000 | 51000 | 51100 | 51000 | 889 |
| 331 | 20231107 | 140300 | 15930611000 | 51100 | 51100 | 51200 | 51000 | 252 |
| 332 | 20231107 | 140200 | 15917743700 | 51200 | 51200 | 51200 | 51200 | 37 |
| 333 | 20231107 | 140100 | 15915849300 | 51200 | 51100 | 51200 | 51100 | 185 |
| 334 | 20231107 | 140000 | 15906394500 | 51200 | 51200 | 51200 | 51100 | 369 |
| 335 | 20231107 | 135900 | 15887535500 | 51200 | 51100 | 51200 | 51100 | 1097 |
| 336 | 20231107 | 135800 | 15831387000 | 51100 | 51100 | 51200 | 51100 | 354 |
| 337 | 20231107 | 135700 | 15813291000 | 51200 | 51200 | 51200 | 51100 | 356 |
| 338 | 20231107 | 135600 | 15795084600 | 51100 | 50900 | 51100 | 50900 | 2448 |
| 339 | 20231107 | 135500 | 15670049800 | 50900 | 51100 | 51100 | 50900 | 309 |
| 340 | 20231107 | 135400 | 15654292300 | 51100 | 51000 | 51100 | 50900 | 1708 |
| 341 | 20231107 | 135300 | 15567136600 | 51000 | 50800 | 51000 | 50800 | 1723 |
| 342 | 20231107 | 135200 | 15479401200 | 50800 | 50800 | 50800 | 50600 | 528 |
| 343 | 20231107 | 135100 | 15452620100 | 50800 | 50800 | 50800 | 50800 | 8 |
| 344 | 20231107 | 135000 | 15452213700 | 50800 | 50700 | 50800 | 50700 | 548 |
| 345 | 20231107 | 134900 | 15424411500 | 50700 | 50800 | 50900 | 50600 | 1874 |
| 346 | 20231107 | 134800 | 15329258600 | 50900 | 50800 | 51000 | 50800 | 1301 |
| 347 | 20231107 | 134700 | 15263025000 | 50800 | 50800 | 50900 | 50800 | 722 |
| 348 | 20231107 | 134600 | 15226346300 | 50800 | 50600 | 50800 | 50600 | 385 |
| 349 | 20231107 | 134500 | 15206821000 | 50600 | 50700 | 50700 | 50600 | 146 |
| 350 | 20231107 | 134400 | 15199419000 | 50700 | 50600 | 50700 | 50600 | 379 |
| 351 | 20231107 | 134300 | 15180240100 | 50500 | 50400 | 50500 | 50400 | 644 |
| 352 | 20231107 | 134200 | 15147762900 | 50400 | 50500 | 50500 | 50400 | 125 |
| 353 | 20231107 | 134100 | 15141452000 | 50500 | 50500 | 50500 | 50400 | 131 |
| 354 | 20231107 | 134000 | 15134847800 | 50400 | 50300 | 50500 | 50300 | 48 |
| 355 | 20231107 | 133900 | 15132428200 | 50400 | 50400 | 50400 | 50400 | 163 |
| 356 | 20231107 | 133800 | 15124213000 | 50400 | 50500 | 50500 | 50400 | 499 |
| 357 | 20231107 | 133700 | 15099058900 | 50500 | 50500 | 50500 | 50500 | 85 |
| 358 | 20231107 | 133600 | 15094766400 | 50400 | 50500 | 50500 | 50400 | 68 |
| 359 | 20231107 | 133500 | 15091333900 | 50500 | 50500 | 50500 | 50400 | 118 |
| 360 | 20231107 | 133400 | 15085380000 | 50500 | 50500 | 50500 | 50500 | 64 |
| 361 | 20231107 | 133300 | 15082148000 | 50500 | 50400 | 50500 | 50400 | 32 |
| 362 | 20231107 | 133200 | 15080532400 | 50500 | 50600 | 50600 | 50500 | 109 |
| 363 | 20231107 | 133100 | 15075026400 | 50600 | 50500 | 50600 | 50500 | 442 |
| 364 | 20231107 | 133000 | 15052703900 | 50400 | 50400 | 50400 | 50400 | 2 |
| 365 | 20231107 | 132900 | 15052603100 | 50500 | 50500 | 50500 | 50500 | 4 |
| 366 | 20231107 | 132800 | 15052401100 | 50500 | 50500 | 50500 | 50400 | 699 |
| 367 | 20231107 | 132700 | 15017102200 | 50400 | 50400 | 50500 | 50300 | 269 |
| 368 | 20231107 | 132600 | 15003548500 | 50400 | 50400 | 50400 | 50400 | 20 |
| 369 | 20231107 | 132500 | 15002540500 | 50300 | 50400 | 50400 | 50300 | 149 |
| 370 | 20231107 | 132400 | 14995044800 | 50400 | 50500 | 50500 | 50400 | 637 |
| 371 | 20231107 | 132300 | 14962923200 | 50500 | 50500 | 50500 | 50500 | 49 |
| 372 | 20231107 | 132200 | 14960448700 | 50500 | 50500 | 50500 | 50400 | 17 |
| 373 | 20231107 | 132100 | 14959591100 | 50500 | 50500 | 50500 | 50500 | 20 |
| 374 | 20231107 | 132000 | 14958581100 | 50400 | 50300 | 50400 | 50300 | 738 |
| 375 | 20231107 | 131900 | 14921396600 | 50300 | 50300 | 50300 | 50300 | 12 |
| 376 | 20231107 | 131800 | 14920793000 | 50300 | 50300 | 50300 | 50200 | 33 |
| 377 | 20231107 | 131700 | 14919135100 | 50300 | 50300 | 50300 | 50300 | 0 |
| 378 | 20231107 | 131600 | 14919135100 | 50300 | 50400 | 50400 | 50200 | 70 |
| 379 | 20231107 | 131500 | 14915616500 | 50300 | 50400 | 50400 | 50300 | 208 |
| 380 | 20231107 | 131400 | 14905133400 | 50400 | 50000 | 50400 | 50000 | 1660 |
| 381 | 20231107 | 131300 | 14821775600 | 50000 | 50100 | 50100 | 50000 | 191 |
| 382 | 20231107 | 131200 | 14812210100 | 50100 | 50100 | 50100 | 50100 | 12 |
| 383 | 20231107 | 131100 | 14811608900 | 50200 | 50200 | 50200 | 50100 | 46 |
| 384 | 20231107 | 131000 | 14809301700 | 50100 | 50200 | 50200 | 50100 | 690 |
| 385 | 20231107 | 130900 | 14774678700 | 50300 | 50300 | 50300 | 50300 | 25 |
| 386 | 20231107 | 130800 | 14773421200 | 50300 | 50200 | 50300 | 50200 | 9 |
| 387 | 20231107 | 130700 | 14772968600 | 50200 | 50300 | 50300 | 50200 | 78 |
| 388 | 20231107 | 130600 | 14769047900 | 50300 | 50400 | 50400 | 50300 | 43 |
| 389 | 20231107 | 130500 | 14766884300 | 50400 | 50300 | 50400 | 50300 | 213 |
| 390 | 20231107 | 130400 | 14756169300 | 50300 | 50400 | 50400 | 50300 | 202 |
| 391 | 20231107 | 130300 | 14745996500 | 50400 | 50300 | 50400 | 50300 | 54 |
| 392 | 20231107 | 130200 | 14743278700 | 50300 | 50300 | 50400 | 50200 | 161 |
| 393 | 20231107 | 130100 | 14735174700 | 50300 | 50300 | 50300 | 50300 | 47 |
| 394 | 20231107 | 130000 | 14732810600 | 50300 | 50200 | 50400 | 50200 | 73 |
| 395 | 20231107 | 125900 | 14729141600 | 50400 | 50300 | 50400 | 50300 | 153 |
| 396 | 20231107 | 125800 | 14721444500 | 50200 | 50200 | 50300 | 50200 | 244 |
| 397 | 20231107 | 125700 | 14709184900 | 50200 | 50300 | 50300 | 50200 | 268 |
| 398 | 20231107 | 125600 | 14695706700 | 50300 | 50300 | 50300 | 50300 | 22 |
| 399 | 20231107 | 125500 | 14694600100 | 50300 | 50200 | 50300 | 50200 | 44 |
| 400 | 20231107 | 125400 | 14692388000 | 50100 | 50300 | 50300 | 50100 | 235 |
| 401 | 20231107 | 125300 | 14680580800 | 50300 | 50300 | 50300 | 50200 | 436 |
| 402 | 20231107 | 125200 | 14658650400 | 50300 | 50100 | 50300 | 50100 | 298 |
| 403 | 20231107 | 125100 | 14643690300 | 50200 | 50200 | 50200 | 50100 | 255 |
| 404 | 20231107 | 125000 | 14630891400 | 50200 | 50100 | 50200 | 50100 | 53 |
| 405 | 20231107 | 124900 | 14628232000 | 50200 | 50100 | 50200 | 50100 | 17 |
| 406 | 20231107 | 124800 | 14627380200 | 50100 | 50200 | 50200 | 50100 | 202 |
| 407 | 20231107 | 124700 | 14617245200 | 50200 | 50100 | 50200 | 50100 | 29 |
| 408 | 20231107 | 124600 | 14615790300 | 50100 | 50000 | 50100 | 50000 | 199 |
| 409 | 20231107 | 124500 | 14605835900 | 50000 | 49900 | 50000 | 49900 | 41 |
| 410 | 20231107 | 124400 | 14603787900 | 49850 | 49850 | 49900 | 49800 | 744 |
| 411 | 20231107 | 124300 | 14566703350 | 49850 | 50000 | 50000 | 49850 | 307 |
| 412 | 20231107 | 124200 | 14551386700 | 50000 | 49950 | 50000 | 49950 | 109 |
| 413 | 20231107 | 124100 | 14545941900 | 49950 | 49950 | 50000 | 49950 | 28 |
| 414 | 20231107 | 124000 | 14544543200 | 50100 | 50000 | 50100 | 49950 | 176 |
| 415 | 20231107 | 123900 | 14535738900 | 50000 | 50000 | 50000 | 50000 | 21 |
| 416 | 20231107 | 123800 | 14534688900 | 50100 | 50100 | 50100 | 50100 | 72 |
| 417 | 20231107 | 123700 | 14531081700 | 50100 | 50100 | 50100 | 50100 | 102 |
| 418 | 20231107 | 123600 | 14525971500 | 50100 | 50300 | 50300 | 50100 | 248 |
| 419 | 20231107 | 123500 | 14513523100 | 50300 | 50300 | 50300 | 50200 | 850 |
| 420 | 20231107 | 123400 | 14470771600 | 50300 | 50200 | 50300 | 50100 | 206 |
| 421 | 20231107 | 123300 | 14460430500 | 50200 | 50200 | 50200 | 50100 | 190 |
| 422 | 20231107 | 123200 | 14450902500 | 50200 | 50100 | 50200 | 50100 | 270 |
| 423 | 20231107 | 123100 | 14437368100 | 50000 | 49950 | 50100 | 49950 | 74 |
| 424 | 20231107 | 123000 | 14433669950 | 49900 | 49750 | 50000 | 49750 | 317 |
| 425 | 20231107 | 122900 | 14417853300 | 49750 | 49750 | 49750 | 49700 | 213 |
| 426 | 20231107 | 122800 | 14407259150 | 49750 | 49850 | 49850 | 49750 | 249 |
| 427 | 20231107 | 122700 | 14394870100 | 49800 | 49750 | 49850 | 49700 | 366 |
| 428 | 20231107 | 122600 | 14376639800 | 49750 | 49850 | 49900 | 49750 | 460 |
| 429 | 20231107 | 122500 | 14353731200 | 49900 | 49950 | 49950 | 49850 | 520 |
| 430 | 20231107 | 122400 | 14327785350 | 49950 | 49950 | 49950 | 49950 | 20 |
| 431 | 20231107 | 122300 | 14326786350 | 49950 | 50000 | 50000 | 49950 | 267 |
| 432 | 20231107 | 122200 | 14313448650 | 49950 | 50100 | 50100 | 49950 | 542 |
| 433 | 20231107 | 122100 | 14286349250 | 50100 | 50100 | 50300 | 50100 | 347 |
| 434 | 20231107 | 122000 | 14268961350 | 50300 | 50200 | 50300 | 50200 | 502 |
| 435 | 20231107 | 121900 | 14243754150 | 50200 | 50100 | 50200 | 50100 | 100 |
| 436 | 20231107 | 121800 | 14238737350 | 50100 | 49750 | 50100 | 49750 | 543 |
| 437 | 20231107 | 121700 | 14211663850 | 49700 | 49650 | 49700 | 49550 | 397 |
| 438 | 20231107 | 121600 | 14191954550 | 49650 | 49550 | 49650 | 49550 | 136 |
| 439 | 20231107 | 121500 | 14185213200 | 49550 | 49650 | 49650 | 49550 | 56 |
| 440 | 20231107 | 121400 | 14182435700 | 49650 | 49600 | 49750 | 49550 | 714 |
| 441 | 20231107 | 121300 | 14146996200 | 49550 | 49650 | 49650 | 49550 | 1688 |
| 442 | 20231107 | 121200 | 14063340450 | 49650 | 49700 | 49750 | 49600 | 1717 |
| 443 | 20231107 | 121100 | 13978140050 | 49750 | 49750 | 49750 | 49700 | 465 |
| 444 | 20231107 | 121000 | 13955025500 | 49850 | 49800 | 49850 | 49750 | 252 |
| 445 | 20231107 | 120900 | 13942480850 | 49800 | 49800 | 49800 | 49700 | 1730 |
| 446 | 20231107 | 120800 | 13856376500 | 49900 | 49850 | 49950 | 49800 | 930 |
| 447 | 20231107 | 120700 | 13810018800 | 49850 | 49950 | 49950 | 49850 | 2287 |
| 448 | 20231107 | 120600 | 13696005500 | 49850 | 50000 | 50000 | 49850 | 520 |
| 449 | 20231107 | 120500 | 13670065000 | 50000 | 50000 | 50100 | 50000 | 350 |
| 450 | 20231107 | 120400 | 13652564000 | 50000 | 50000 | 50000 | 50000 | 124 |
| 451 | 20231107 | 120300 | 13646364000 | 50000 | 49950 | 50000 | 49900 | 1292 |
| 452 | 20231107 | 120200 | 13581865600 | 49950 | 50000 | 50100 | 49950 | 656 |
| 453 | 20231107 | 120100 | 13549068500 | 50000 | 49950 | 50100 | 49950 | 32 |
| 454 | 20231107 | 120000 | 13547468150 | 49950 | 49950 | 50100 | 49950 | 1033 |
| 455 | 20231107 | 115900 | 13495858300 | 49950 | 50000 | 50200 | 49950 | 738 |
| 456 | 20231107 | 115800 | 13458922050 | 50000 | 50000 | 50000 | 50000 | 231 |
| 457 | 20231107 | 115700 | 13447372050 | 50100 | 50000 | 50200 | 50000 | 465 |
| 458 | 20231107 | 115600 | 13424114950 | 50000 | 50100 | 50200 | 50000 | 353 |
| 459 | 20231107 | 115500 | 13406459750 | 50100 | 50200 | 50200 | 50100 | 32 |
| 460 | 20231107 | 115400 | 13404853550 | 50100 | 50100 | 50200 | 50100 | 261 |
| 461 | 20231107 | 115300 | 13391760950 | 50200 | 50100 | 50200 | 50100 | 250 |
| 462 | 20231107 | 115200 | 13379235350 | 50100 | 50000 | 50300 | 50000 | 951 |
| 463 | 20231107 | 115100 | 13331557150 | 50100 | 50100 | 50100 | 50100 | 450 |
| 464 | 20231107 | 115000 | 13309012150 | 50100 | 50300 | 50300 | 50100 | 134 |
| 465 | 20231107 | 114900 | 13302272950 | 50100 | 50200 | 50200 | 50100 | 403 |
| 466 | 20231107 | 114800 | 13282056750 | 50200 | 50300 | 50300 | 50200 | 58 |
| 467 | 20231107 | 114700 | 13279144350 | 50300 | 50300 | 50400 | 50300 | 255 |
| 468 | 20231107 | 114600 | 13266317050 | 50400 | 50400 | 50400 | 50400 | 423 |
| 469 | 20231107 | 114500 | 13244997850 | 50400 | 50400 | 50500 | 50400 | 232 |
| 470 | 20231107 | 114400 | 13233303950 | 50300 | 50500 | 50500 | 50300 | 88 |
| 471 | 20231107 | 114300 | 13228875350 | 50300 | 50400 | 50500 | 50300 | 464 |
| 472 | 20231107 | 114200 | 13205479650 | 50400 | 50400 | 50400 | 50300 | 255 |
| 473 | 20231107 | 114100 | 13192629650 | 50300 | 50400 | 50400 | 50300 | 40 |
| 474 | 20231107 | 114000 | 13190617150 | 50400 | 50400 | 50400 | 50300 | 92 |
| 475 | 20231107 | 113900 | 13185986450 | 50400 | 50300 | 50400 | 50300 | 48 |
| 476 | 20231107 | 113800 | 13183571850 | 50300 | 50400 | 50400 | 50300 | 124 |
| 477 | 20231107 | 113700 | 13177325250 | 50400 | 50400 | 50400 | 50300 | 67 |
| 478 | 20231107 | 113600 | 13173952350 | 50300 | 50300 | 50400 | 50300 | 46 |
| 479 | 20231107 | 113500 | 13171634550 | 50400 | 50400 | 50400 | 50200 | 304 |
| 480 | 20231107 | 113400 | 13156342550 | 50300 | 50300 | 50400 | 50300 | 153 |
| 481 | 20231107 | 113300 | 13148645950 | 50300 | 50400 | 50400 | 50300 | 190 |
| 482 | 20231107 | 113200 | 13139076950 | 50500 | 50500 | 50500 | 50400 | 114 |
| 483 | 20231107 | 113100 | 13133322150 | 50500 | 50400 | 50500 | 50400 | 270 |
| 484 | 20231107 | 113000 | 13119713150 | 50400 | 50400 | 50400 | 50400 | 331 |
| 485 | 20231107 | 112900 | 13103030750 | 50500 | 50500 | 50500 | 50400 | 32 |
| 486 | 20231107 | 112800 | 13101415150 | 50500 | 50300 | 50500 | 50300 | 144 |
| 487 | 20231107 | 112700 | 13094149150 | 50500 | 50400 | 50500 | 50400 | 290 |
| 488 | 20231107 | 112600 | 13079532150 | 50200 | 50300 | 50400 | 50200 | 349 |
| 489 | 20231107 | 112500 | 13061987550 | 50300 | 50400 | 50400 | 50300 | 116 |
| 490 | 20231107 | 112400 | 13056148450 | 50300 | 50200 | 50300 | 50200 | 298 |
| 491 | 20231107 | 112300 | 13041162850 | 50200 | 50300 | 50300 | 50200 | 206 |
| 492 | 20231107 | 112200 | 13030817450 | 50300 | 50200 | 50300 | 50100 | 232 |
| 493 | 20231107 | 112100 | 13019159750 | 50200 | 50000 | 50200 | 49950 | 4966 |
| 494 | 20231107 | 112000 | 12770824750 | 50000 | 50100 | 50100 | 50000 | 1208 |
| 495 | 20231107 | 111900 | 12710316850 | 50100 | 50100 | 50200 | 50100 | 66 |
| 496 | 20231107 | 111800 | 12707006950 | 50200 | 50100 | 50200 | 50100 | 345 |
| 497 | 20231107 | 111700 | 12689719350 | 50100 | 50300 | 50300 | 50100 | 1080 |
| 498 | 20231107 | 111600 | 12635552850 | 50300 | 50300 | 50300 | 50200 | 703 |
| 499 | 20231107 | 111500 | 12600247950 | 50300 | 50200 | 50400 | 50200 | 276 |
| 500 | 20231107 | 111400 | 12586379650 | 50200 | 50300 | 50400 | 50200 | 555 |
| 501 | 20231107 | 111300 | 12558501050 | 50300 | 50300 | 50300 | 50300 | 242 |
| 502 | 20231107 | 111200 | 12546328450 | 50300 | 50200 | 50300 | 50200 | 554 |
| 503 | 20231107 | 111100 | 12518503250 | 50200 | 50200 | 50300 | 50200 | 628 |
| 504 | 20231107 | 111000 | 12486976050 | 50300 | 50400 | 50400 | 50300 | 270 |
| 505 | 20231107 | 110900 | 12473393950 | 50400 | 50300 | 50400 | 50200 | 841 |
| 506 | 20231107 | 110800 | 12431102450 | 50300 | 50400 | 50500 | 50300 | 1183 |
| 507 | 20231107 | 110700 | 12371515150 | 50500 | 50500 | 50600 | 50500 | 106 |
| 508 | 20231107 | 110600 | 12366159950 | 50500 | 50600 | 50600 | 50500 | 1187 |
| 509 | 20231107 | 110500 | 12306160150 | 50700 | 50800 | 50800 | 50700 | 1141 |
| 510 | 20231107 | 110400 | 12248288850 | 50800 | 51000 | 51000 | 50800 | 468 |
| 511 | 20231107 | 110300 | 12224505850 | 50900 | 51000 | 51000 | 50900 | 705 |
| 512 | 20231107 | 110200 | 12188566750 | 51000 | 51100 | 51100 | 51000 | 65 |
| 513 | 20231107 | 110100 | 12185248150 | 51100 | 51100 | 51200 | 51000 | 352 |
| 514 | 20231107 | 110000 | 12167264350 | 51100 | 51200 | 51200 | 51100 | 39 |
| 515 | 20231107 | 105900 | 12165271250 | 51200 | 51000 | 51200 | 51000 | 710 |
| 516 | 20231107 | 105800 | 12128983150 | 51000 | 50800 | 51000 | 50800 | 938 |
| 517 | 20231107 | 105700 | 12081174850 | 50900 | 50800 | 50900 | 50800 | 331 |
| 518 | 20231107 | 105600 | 12064353950 | 50800 | 50900 | 50900 | 50800 | 141 |
| 519 | 20231107 | 105500 | 12057188350 | 50900 | 51000 | 51000 | 50900 | 151 |
| 520 | 20231107 | 105400 | 12049501250 | 51000 | 50900 | 51000 | 50900 | 49 |
| 521 | 20231107 | 105300 | 12047003750 | 51000 | 51000 | 51000 | 51000 | 90 |
| 522 | 20231107 | 105200 | 12042413750 | 51000 | 51100 | 51100 | 51000 | 65 |
| 523 | 20231107 | 105100 | 12039097550 | 51100 | 50900 | 51100 | 50900 | 140 |
| 524 | 20231107 | 105000 | 12031967650 | 50900 | 51000 | 51100 | 50900 | 774 |
| 525 | 20231107 | 104900 | 11992532350 | 51100 | 51200 | 51200 | 51100 | 121 |
| 526 | 20231107 | 104800 | 11986349150 | 51200 | 51200 | 51300 | 51100 | 488 |
| 527 | 20231107 | 104700 | 11961380450 | 51200 | 51200 | 51200 | 51200 | 913 |
| 528 | 20231107 | 104600 | 11914634850 | 51200 | 51200 | 51200 | 51100 | 301 |
| 529 | 20231107 | 104500 | 11899234450 | 51200 | 51300 | 51300 | 51100 | 298 |
| 530 | 20231107 | 104400 | 11883976850 | 51200 | 51100 | 51200 | 51100 | 843 |
| 531 | 20231107 | 104300 | 11840815550 | 51200 | 51200 | 51200 | 51100 | 425 |
| 532 | 20231107 | 104200 | 11819067750 | 51200 | 51000 | 51200 | 51000 | 364 |
| 533 | 20231107 | 104100 | 11800448350 | 51000 | 51100 | 51100 | 51000 | 336 |
| 534 | 20231107 | 104000 | 11783280850 | 51100 | 51100 | 51200 | 51100 | 423 |
| 535 | 20231107 | 103900 | 11761664950 | 51100 | 50900 | 51100 | 50900 | 2536 |
| 536 | 20231107 | 103800 | 11632310550 | 50800 | 50800 | 50800 | 50800 | 110 |
| 537 | 20231107 | 103700 | 11626722550 | 50800 | 50700 | 50800 | 50700 | 77 |
| 538 | 20231107 | 103600 | 11622816450 | 50700 | 50800 | 50900 | 50700 | 411 |
| 539 | 20231107 | 103500 | 11601953350 | 50800 | 50700 | 50800 | 50700 | 61 |
| 540 | 20231107 | 103400 | 11598854950 | 50700 | 50700 | 50800 | 50700 | 251 |
| 541 | 20231107 | 103300 | 11586116250 | 50800 | 50700 | 50800 | 50700 | 170 |
| 542 | 20231107 | 103200 | 11577484150 | 50700 | 50600 | 50700 | 50600 | 373 |
| 543 | 20231107 | 103100 | 11558587450 | 50600 | 50600 | 50700 | 50500 | 91 |
| 544 | 20231107 | 103000 | 11553986750 | 50500 | 50600 | 50600 | 50500 | 453 |
| 545 | 20231107 | 102900 | 11531077650 | 50600 | 50800 | 50800 | 50600 | 58 |
| 546 | 20231107 | 102800 | 11528135950 | 50700 | 50600 | 50700 | 50600 | 980 |
| 547 | 20231107 | 102700 | 11478504850 | 50500 | 50400 | 50500 | 50400 | 1139 |
| 548 | 20231107 | 102600 | 11421070850 | 50400 | 50300 | 50400 | 50300 | 115 |
| 549 | 20231107 | 102500 | 11415285750 | 50300 | 50500 | 50500 | 50200 | 2628 |
| 550 | 20231107 | 102400 | 11283100050 | 50500 | 50500 | 50600 | 50500 | 425 |
| 551 | 20231107 | 102300 | 11261637450 | 50500 | 50500 | 50600 | 50500 | 424 |
| 552 | 20231107 | 102200 | 11240224450 | 50500 | 50600 | 50600 | 50500 | 990 |
| 553 | 20231107 | 102100 | 11190152150 | 50700 | 50700 | 50800 | 50700 | 897 |
| 554 | 20231107 | 102000 | 11144635650 | 50700 | 50800 | 50900 | 50600 | 1042 |
| 555 | 20231107 | 101900 | 11091774450 | 50600 | 50600 | 50800 | 50600 | 764 |
| 556 | 20231107 | 101800 | 11053029950 | 50600 | 50700 | 50700 | 50600 | 798 |
| 557 | 20231107 | 101700 | 11012599450 | 50700 | 50800 | 50800 | 50600 | 593 |
| 558 | 20231107 | 101600 | 10982535550 | 50800 | 50900 | 51000 | 50800 | 1470 |
| 559 | 20231107 | 101500 | 10907729150 | 51000 | 50700 | 51000 | 50700 | 1204 |
| 560 | 20231107 | 101400 | 10846508550 | 50600 | 50400 | 50700 | 50400 | 1209 |
| 561 | 20231107 | 101300 | 10785427450 | 50400 | 50500 | 50500 | 50400 | 1450 |
| 562 | 20231107 | 101200 | 10712300750 | 50500 | 50700 | 50800 | 50500 | 1447 |
| 563 | 20231107 | 101100 | 10639082850 | 50600 | 50500 | 50700 | 50500 | 1298 |
| 564 | 20231107 | 101000 | 10573436950 | 50600 | 50600 | 50600 | 50500 | 1704 |
| 565 | 20231107 | 100900 | 10487330450 | 50600 | 50900 | 50900 | 50600 | 2966 |
| 566 | 20231107 | 100800 | 10337024350 | 50800 | 50700 | 50900 | 50700 | 413 |
| 567 | 20231107 | 100700 | 10316048250 | 50800 | 50700 | 50800 | 50500 | 1635 |
| 568 | 20231107 | 100600 | 10233289050 | 50700 | 50700 | 50700 | 50600 | 1239 |
| 569 | 20231107 | 100500 | 10170505450 | 50700 | 50600 | 50700 | 50500 | 1614 |
| 570 | 20231107 | 100400 | 10088798450 | 50500 | 50700 | 50700 | 50500 | 2293 |
| 571 | 20231107 | 100300 | 9972830750 | 50700 | 51000 | 51000 | 50700 | 4644 |
| 572 | 20231107 | 100200 | 9736661750 | 51000 | 50900 | 51000 | 50900 | 673 |
| 573 | 20231107 | 100100 | 9702388850 | 50900 | 51000 | 51000 | 50900 | 1152 |
| 574 | 20231107 | 100000 | 9643669650 | 51000 | 51400 | 51400 | 51000 | 2913 |
| 575 | 20231107 | 095900 | 9494425850 | 51400 | 51200 | 51400 | 51200 | 938 |
| 576 | 20231107 | 095800 | 9446291650 | 51200 | 50900 | 51200 | 50900 | 2575 |
| 577 | 20231107 | 095700 | 9314992650 | 50900 | 51000 | 51100 | 50900 | 2390 |
| 578 | 20231107 | 095600 | 9193159950 | 51000 | 50900 | 51100 | 50900 | 1783 |
| 579 | 20231107 | 095500 | 9102232150 | 50900 | 51000 | 51100 | 50900 | 5631 |
| 580 | 20231107 | 095400 | 8815192550 | 51100 | 51400 | 51500 | 51000 | 5909 |
| 581 | 20231107 | 095300 | 8512812250 | 51400 | 51700 | 51700 | 51400 | 4618 |
| 582 | 20231107 | 095200 | 8274768150 | 51600 | 51700 | 51800 | 51600 | 2511 |
| 583 | 20231107 | 095100 | 8145085850 | 51700 | 51900 | 52000 | 51600 | 4158 |
| 584 | 20231107 | 095000 | 7929563550 | 51900 | 51900 | 52000 | 51800 | 4909 |
| 585 | 20231107 | 094900 | 7674591950 | 51900 | 51400 | 51900 | 51300 | 7378 |
| 586 | 20231107 | 094800 | 7293015550 | 51400 | 51400 | 51500 | 51200 | 2193 |
| 587 | 20231107 | 094700 | 7180429750 | 51500 | 51000 | 51500 | 50900 | 4612 |
| 588 | 20231107 | 094600 | 6944678950 | 51100 | 51200 | 51200 | 50900 | 3274 |
| 589 | 20231107 | 094500 | 6777649850 | 51200 | 51400 | 51500 | 51100 | 5336 |
| 590 | 20231107 | 094400 | 6503670950 | 51400 | 51600 | 51700 | 51300 | 3038 |
| 591 | 20231107 | 094300 | 6347428050 | 51600 | 51900 | 51900 | 51500 | 5370 |
| 592 | 20231107 | 094200 | 6069664950 | 51900 | 51400 | 51900 | 51200 | 8567 |
| 593 | 20231107 | 094100 | 5627376750 | 51400 | 51100 | 51400 | 51000 | 4671 |
| 594 | 20231107 | 094000 | 5388294650 | 51100 | 51000 | 51200 | 51000 | 1688 |
| 595 | 20231107 | 093900 | 5302060450 | 51000 | 50700 | 51100 | 50600 | 1496 |
| 596 | 20231107 | 093800 | 5225982750 | 50800 | 51100 | 51200 | 50800 | 7663 |
| 597 | 20231107 | 093700 | 4834929650 | 51100 | 50800 | 51100 | 50700 | 7850 |
| 598 | 20231107 | 093600 | 4435443750 | 50800 | 50700 | 50900 | 50600 | 4904 |
| 599 | 20231107 | 093500 | 4186575250 | 50800 | 50500 | 50800 | 50500 | 3125 |
| 600 | 20231107 | 093400 | 4028216050 | 50600 | 50600 | 50600 | 50300 | 2751 |
| 601 | 20231107 | 093300 | 3889335250 | 50600 | 50200 | 50600 | 50200 | 5176 |
| 602 | 20231107 | 093200 | 3628034250 | 50200 | 50200 | 50300 | 49850 | 3948 |
| 603 | 20231107 | 093100 | 3430052900 | 50200 | 49900 | 50200 | 49900 | 1736 |
| 604 | 20231107 | 093000 | 3343231900 | 49900 | 50300 | 50300 | 49850 | 1182 |
| 605 | 20231107 | 092900 | 3284110700 | 50200 | 50200 | 50400 | 50100 | 3160 |
| 606 | 20231107 | 092800 | 3125298500 | 50200 | 49700 | 50200 | 49700 | 2846 |
| 607 | 20231107 | 092700 | 2983151850 | 49700 | 49950 | 49950 | 49700 | 2403 |
| 608 | 20231107 | 092600 | 2863326300 | 49950 | 49900 | 49950 | 49900 | 1329 |
| 609 | 20231107 | 092500 | 2796971100 | 49900 | 49500 | 49900 | 49300 | 2409 |
| 610 | 20231107 | 092400 | 2677593500 | 49450 | 49500 | 49500 | 49450 | 363 |
| 611 | 20231107 | 092300 | 2659627500 | 49500 | 49550 | 49550 | 49450 | 757 |
| 612 | 20231107 | 092200 | 2622149600 | 49500 | 49650 | 49700 | 49500 | 1098 |
| 613 | 20231107 | 092100 | 2567673300 | 49650 | 49550 | 49650 | 49450 | 2064 |
| 614 | 20231107 | 092000 | 2465304550 | 49400 | 49550 | 49600 | 49350 | 1688 |
| 615 | 20231107 | 091900 | 2381850750 | 49550 | 49550 | 49600 | 49450 | 1756 |
| 616 | 20231107 | 091800 | 2294899150 | 49550 | 49450 | 49550 | 49400 | 989 |
| 617 | 20231107 | 091700 | 2245983450 | 49450 | 49650 | 49700 | 49450 | 827 |
| 618 | 20231107 | 091600 | 2205002500 | 49650 | 50200 | 50300 | 49650 | 5415 |
| 619 | 20231107 | 091500 | 1934481350 | 50000 | 49800 | 50200 | 49700 | 5078 |
| 620 | 20231107 | 091400 | 1680588200 | 49800 | 49650 | 49900 | 49650 | 4276 |
| 621 | 20231107 | 091300 | 1467797300 | 49700 | 49350 | 49800 | 49300 | 6961 |
| 622 | 20231107 | 091200 | 1122701150 | 49350 | 49250 | 49400 | 49100 | 2193 |
| 623 | 20231107 | 091100 | 1014623550 | 49200 | 49350 | 49400 | 49150 | 3366 |
| 624 | 20231107 | 091000 | 848748800 | 49350 | 48950 | 49350 | 48950 | 4684 |
| 625 | 20231107 | 090900 | 618178550 | 48950 | 48650 | 48950 | 48600 | 584 |
| 626 | 20231107 | 090800 | 589741550 | 48650 | 48750 | 48800 | 48650 | 516 |
| 627 | 20231107 | 090700 | 564595050 | 48800 | 48400 | 48800 | 48350 | 956 |
| 628 | 20231107 | 090600 | 518108800 | 48400 | 48300 | 48550 | 48200 | 810 |
| 629 | 20231107 | 090500 | 478943750 | 48200 | 48350 | 48350 | 48200 | 472 |
| 630 | 20231107 | 090400 | 456165200 | 48350 | 48000 | 48350 | 47900 | 2292 |
| 631 | 20231107 | 090300 | 345849400 | 47950 | 48250 | 48250 | 47950 | 1719 |
| 632 | 20231107 | 090200 | 263208900 | 48250 | 48250 | 48400 | 48150 | 1210 |
| 633 | 20231107 | 090100 | 204843950 | 48300 | 48600 | 48600 | 48200 | 1418 |
| 634 | 20231107 | 090000 | 136201500 | 48700 | 49150 | 49200 | 48650 | 2777 |