28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 3957 |
| 3 | 20231102 | 183300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 4 | 20231102 | 183200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 5 | 20231102 | 183100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 6 | 20231102 | 183000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 7 | 20231102 | 182900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 8 | 20231102 | 182800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 9 | 20231102 | 182700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 10 | 20231102 | 182600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 11 | 20231102 | 182500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 12 | 20231102 | 182400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 13 | 20231102 | 182300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 14 | 20231102 | 182200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 15 | 20231102 | 182100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 16 | 20231102 | 182000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 17 | 20231102 | 181900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 18 | 20231102 | 181800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 19 | 20231102 | 181700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 20 | 20231102 | 181600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 21 | 20231102 | 181500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 22 | 20231102 | 181400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 23 | 20231102 | 181300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 24 | 20231102 | 181200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 25 | 20231102 | 181100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 26 | 20231102 | 181000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 27 | 20231102 | 180900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 28 | 20231102 | 180800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 29 | 20231102 | 180700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 30 | 20231102 | 180600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 31 | 20231102 | 180500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 32 | 20231102 | 180400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 3957 |
| 33 | 20231102 | 180300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 34 | 20231102 | 180200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 35 | 20231102 | 180100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 36 | 20231102 | 180000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 37 | 20231102 | 175900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 38 | 20231102 | 175800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 39 | 20231102 | 175700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 40 | 20231102 | 175600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 41 | 20231102 | 175500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 42 | 20231102 | 175400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 43 | 20231102 | 175300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 44 | 20231102 | 175200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 45 | 20231102 | 175100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 46 | 20231102 | 175000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 47 | 20231102 | 174900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 48 | 20231102 | 174800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 49 | 20231102 | 174700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 50 | 20231102 | 174600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 51 | 20231102 | 174500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 52 | 20231102 | 174400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 53 | 20231102 | 174300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 54 | 20231102 | 174200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 55 | 20231102 | 174100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 56 | 20231102 | 174000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 57 | 20231102 | 173900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 58 | 20231102 | 173800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 59 | 20231102 | 173700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 60 | 20231102 | 173600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 61 | 20231102 | 173500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 62 | 20231102 | 173400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 3957 |
| 63 | 20231102 | 173300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 64 | 20231102 | 173200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 65 | 20231102 | 173100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 66 | 20231102 | 173000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 67 | 20231102 | 172900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 68 | 20231102 | 172800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 69 | 20231102 | 172700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 70 | 20231102 | 172600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 71 | 20231102 | 172500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 72 | 20231102 | 172400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 73 | 20231102 | 172300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 74 | 20231102 | 172200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 75 | 20231102 | 172100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 76 | 20231102 | 172000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 77 | 20231102 | 171900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 78 | 20231102 | 171800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 79 | 20231102 | 171700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 80 | 20231102 | 171600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 81 | 20231102 | 171500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 82 | 20231102 | 171400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 83 | 20231102 | 171300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 84 | 20231102 | 171200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 85 | 20231102 | 171100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 86 | 20231102 | 171000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 87 | 20231102 | 170900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 88 | 20231102 | 170800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 89 | 20231102 | 170700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 90 | 20231102 | 170600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 91 | 20231102 | 170500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 92 | 20231102 | 170400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 3957 |
| 93 | 20231102 | 170300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 94 | 20231102 | 170200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 95 | 20231102 | 170100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 96 | 20231102 | 170000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 97 | 20231102 | 165900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 98 | 20231102 | 165800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 99 | 20231102 | 165700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 100 | 20231102 | 165600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 101 | 20231102 | 165500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 102 | 20231102 | 165400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 103 | 20231102 | 165300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 104 | 20231102 | 165200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 105 | 20231102 | 165100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 106 | 20231102 | 165000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 107 | 20231102 | 164900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 108 | 20231102 | 164800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 109 | 20231102 | 164700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 110 | 20231102 | 164600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 111 | 20231102 | 164500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 112 | 20231102 | 164400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 113 | 20231102 | 164300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 114 | 20231102 | 164200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 115 | 20231102 | 164100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 116 | 20231102 | 164000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 117 | 20231102 | 163900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 118 | 20231102 | 163800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 119 | 20231102 | 163700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 120 | 20231102 | 163600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 121 | 20231102 | 163500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 122 | 20231102 | 163400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 3957 |
| 123 | 20231102 | 163300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 124 | 20231102 | 163200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 125 | 20231102 | 163100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 126 | 20231102 | 163000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 127 | 20231102 | 162900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 128 | 20231102 | 162800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 129 | 20231102 | 162700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 130 | 20231102 | 162600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 131 | 20231102 | 162500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 132 | 20231102 | 162400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 133 | 20231102 | 162300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 134 | 20231102 | 162200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 135 | 20231102 | 162100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 136 | 20231102 | 162000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 137 | 20231102 | 161900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 138 | 20231102 | 161800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 139 | 20231102 | 161700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 140 | 20231102 | 161600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 141 | 20231102 | 161500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 142 | 20231102 | 161400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 143 | 20231102 | 161300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 144 | 20231102 | 161200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 145 | 20231102 | 161100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 146 | 20231102 | 161000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 147 | 20231102 | 160900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 148 | 20231102 | 160800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 149 | 20231102 | 160700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 150 | 20231102 | 160600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 151 | 20231102 | 160500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 152 | 20231102 | 160400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 3957 |
| 153 | 20231102 | 160300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 154 | 20231102 | 160200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 155 | 20231102 | 160100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 156 | 20231102 | 160000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 157 | 20231102 | 155900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 158 | 20231102 | 155800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 159 | 20231102 | 155700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 160 | 20231102 | 155600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 161 | 20231102 | 155500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 162 | 20231102 | 155400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 163 | 20231102 | 155300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 164 | 20231102 | 155200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 165 | 20231102 | 155100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 166 | 20231102 | 155000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 167 | 20231102 | 154900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 168 | 20231102 | 154800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 169 | 20231102 | 154700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 170 | 20231102 | 154600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 171 | 20231102 | 154500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 172 | 20231102 | 154400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 173 | 20231102 | 154300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 174 | 20231102 | 154200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 175 | 20231102 | 154100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 176 | 20231102 | 154000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 177 | 20231102 | 153900 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 178 | 20231102 | 153800 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 179 | 20231102 | 153700 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 180 | 20231102 | 153600 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 181 | 20231102 | 153500 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 182 | 20231102 | 153400 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 3957 |
| 183 | 20231102 | 153300 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 184 | 20231102 | 153200 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 185 | 20231102 | 153100 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 0 |
| 186 | 20231102 | 153000 | 2665485790 | 6250 | 6250 | 6250 | 6250 | 3957 |
| 187 | 20231102 | 152900 | 2640754540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 188 | 20231102 | 152800 | 2640754540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 189 | 20231102 | 152700 | 2640754540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 190 | 20231102 | 152600 | 2640754540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 191 | 20231102 | 152500 | 2640754540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 192 | 20231102 | 152400 | 2640754540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 193 | 20231102 | 152300 | 2640754540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 194 | 20231102 | 152200 | 2640754540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 195 | 20231102 | 152100 | 2640754540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 196 | 20231102 | 152000 | 2640754540 | 6280 | 6280 | 6280 | 6280 | 0 |
| 197 | 20231102 | 151900 | 2640754540 | 6280 | 6280 | 6290 | 6280 | 1293 |
| 198 | 20231102 | 151800 | 2632634300 | 6280 | 6280 | 6280 | 6270 | 1170 |
| 199 | 20231102 | 151700 | 2625287180 | 6270 | 6240 | 6270 | 6230 | 36112 |
| 200 | 20231102 | 151600 | 2399509440 | 6240 | 6250 | 6250 | 6230 | 942 |
| 201 | 20231102 | 151500 | 2393633920 | 6240 | 6240 | 6250 | 6240 | 332 |
| 202 | 20231102 | 151400 | 2391562230 | 6240 | 6250 | 6250 | 6240 | 773 |
| 203 | 20231102 | 151300 | 2386738680 | 6250 | 6250 | 6250 | 6230 | 7 |
| 204 | 20231102 | 151200 | 2386695030 | 6250 | 6240 | 6250 | 6240 | 238 |
| 205 | 20231102 | 151100 | 2385208380 | 6250 | 6230 | 6250 | 6230 | 1334 |
| 206 | 20231102 | 151000 | 2376897530 | 6230 | 6230 | 6230 | 6230 | 52 |
| 207 | 20231102 | 150900 | 2376573570 | 6230 | 6240 | 6250 | 6230 | 2105 |
| 208 | 20231102 | 150800 | 2363424050 | 6230 | 6230 | 6230 | 6230 | 112 |
| 209 | 20231102 | 150700 | 2362726290 | 6240 | 6230 | 6240 | 6230 | 57 |
| 210 | 20231102 | 150600 | 2362371170 | 6230 | 6230 | 6230 | 6230 | 1613 |
| 211 | 20231102 | 150500 | 2352322180 | 6230 | 6240 | 6240 | 6230 | 1060 |
| 212 | 20231102 | 150400 | 2345718280 | 6240 | 6240 | 6240 | 6230 | 767 |
| 213 | 20231102 | 150300 | 2340932720 | 6240 | 6240 | 6250 | 6240 | 337 |
| 214 | 20231102 | 150200 | 2338829830 | 6240 | 6250 | 6250 | 6240 | 966 |
| 215 | 20231102 | 150100 | 2332792850 | 6250 | 6260 | 6260 | 6250 | 2 |
| 216 | 20231102 | 150000 | 2332780340 | 6250 | 6250 | 6260 | 6250 | 424 |
| 217 | 20231102 | 145900 | 2330129990 | 6260 | 6260 | 6260 | 6260 | 17 |
| 218 | 20231102 | 145800 | 2330023570 | 6260 | 6260 | 6260 | 6260 | 1 |
| 219 | 20231102 | 145700 | 2330017310 | 6240 | 6240 | 6240 | 6240 | 884 |
| 220 | 20231102 | 145600 | 2324501150 | 6240 | 6250 | 6250 | 6240 | 1816 |
| 221 | 20231102 | 145500 | 2313154290 | 6250 | 6240 | 6250 | 6240 | 216 |
| 222 | 20231102 | 145400 | 2311806440 | 6240 | 6250 | 6250 | 6240 | 506 |
| 223 | 20231102 | 145300 | 2308648800 | 6240 | 6240 | 6240 | 6240 | 700 |
| 224 | 20231102 | 145200 | 2304280800 | 6240 | 6250 | 6250 | 6240 | 54 |
| 225 | 20231102 | 145100 | 2303943820 | 6250 | 6240 | 6250 | 6240 | 59 |
| 226 | 20231102 | 145000 | 2303575590 | 6250 | 6240 | 6250 | 6240 | 53 |
| 227 | 20231102 | 144900 | 2303244860 | 6240 | 6240 | 6240 | 6240 | 554 |
| 228 | 20231102 | 144800 | 2299787900 | 6260 | 6250 | 6260 | 6250 | 425 |
| 229 | 20231102 | 144700 | 2297131110 | 6250 | 6250 | 6250 | 6240 | 157 |
| 230 | 20231102 | 144600 | 2296149910 | 6250 | 6250 | 6250 | 6250 | 342 |
| 231 | 20231102 | 144500 | 2294012410 | 6250 | 6250 | 6250 | 6250 | 1020 |
| 232 | 20231102 | 144400 | 2287637410 | 6230 | 6250 | 6250 | 6230 | 515 |
| 233 | 20231102 | 144300 | 2284419700 | 6250 | 6240 | 6250 | 6240 | 5 |
| 234 | 20231102 | 144200 | 2284388490 | 6240 | 6240 | 6240 | 6230 | 74 |
| 235 | 20231102 | 144100 | 2283926880 | 6240 | 6240 | 6250 | 6240 | 409 |
| 236 | 20231102 | 144000 | 2281374710 | 6230 | 6230 | 6230 | 6230 | 150 |
| 237 | 20231102 | 143900 | 2280440210 | 6230 | 6230 | 6240 | 6230 | 287 |
| 238 | 20231102 | 143800 | 2278652090 | 6230 | 6230 | 6230 | 6230 | 300 |
| 239 | 20231102 | 143700 | 2276783090 | 6240 | 6240 | 6240 | 6240 | 41 |
| 240 | 20231102 | 143600 | 2276527250 | 6240 | 6240 | 6240 | 6240 | 0 |
| 241 | 20231102 | 143500 | 2276527250 | 6240 | 6230 | 6240 | 6230 | 2099 |
| 242 | 20231102 | 143400 | 2263431010 | 6230 | 6230 | 6230 | 6230 | 1133 |
| 243 | 20231102 | 143300 | 2256372420 | 6220 | 6230 | 6230 | 6220 | 302 |
| 244 | 20231102 | 143200 | 2254493960 | 6220 | 6230 | 6230 | 6220 | 1720 |
| 245 | 20231102 | 143100 | 2243784430 | 6240 | 6230 | 6240 | 6230 | 5 |
| 246 | 20231102 | 143000 | 2243753260 | 6230 | 6240 | 6240 | 6230 | 366 |
| 247 | 20231102 | 142900 | 2241473030 | 6240 | 6230 | 6240 | 6230 | 2081 |
| 248 | 20231102 | 142800 | 2228488380 | 6230 | 6240 | 6240 | 6230 | 16 |
| 249 | 20231102 | 142700 | 2228388680 | 6240 | 6230 | 6240 | 6230 | 82 |
| 250 | 20231102 | 142600 | 2227877780 | 6240 | 6240 | 6240 | 6240 | 3 |
| 251 | 20231102 | 142500 | 2227859060 | 6230 | 6240 | 6240 | 6230 | 506 |
| 252 | 20231102 | 142400 | 2224702410 | 6230 | 6230 | 6230 | 6230 | 2010 |
| 253 | 20231102 | 142300 | 2212180110 | 6230 | 6240 | 6240 | 6220 | 2242 |
| 254 | 20231102 | 142200 | 2198212600 | 6240 | 6240 | 6240 | 6240 | 984 |
| 255 | 20231102 | 142100 | 2192072440 | 6240 | 6250 | 6250 | 6240 | 101 |
| 256 | 20231102 | 142000 | 2191442190 | 6240 | 6230 | 6240 | 6230 | 1417 |
| 257 | 20231102 | 141900 | 2182610110 | 6230 | 6230 | 6240 | 6230 | 298 |
| 258 | 20231102 | 141800 | 2180753530 | 6240 | 6230 | 6240 | 6230 | 140 |
| 259 | 20231102 | 141700 | 2179881230 | 6230 | 6230 | 6230 | 6230 | 9 |
| 260 | 20231102 | 141600 | 2179825160 | 6230 | 6230 | 6230 | 6230 | 127 |
| 261 | 20231102 | 141500 | 2179033950 | 6240 | 6240 | 6240 | 6240 | 32 |
| 262 | 20231102 | 141400 | 2178834270 | 6230 | 6240 | 6250 | 6230 | 373 |
| 263 | 20231102 | 141300 | 2176506470 | 6230 | 6230 | 6230 | 6230 | 319 |
| 264 | 20231102 | 141200 | 2174519100 | 6230 | 6230 | 6230 | 6230 | 545 |
| 265 | 20231102 | 141100 | 2171123750 | 6230 | 6230 | 6230 | 6230 | 130 |
| 266 | 20231102 | 141000 | 2170313850 | 6230 | 6230 | 6230 | 6230 | 400 |
| 267 | 20231102 | 140900 | 2167821850 | 6230 | 6230 | 6230 | 6230 | 646 |
| 268 | 20231102 | 140800 | 2163797270 | 6230 | 6230 | 6230 | 6230 | 156 |
| 269 | 20231102 | 140700 | 2162825390 | 6240 | 6230 | 6240 | 6230 | 626 |
| 270 | 20231102 | 140600 | 2158925400 | 6230 | 6240 | 6240 | 6230 | 16 |
| 271 | 20231102 | 140500 | 2158825700 | 6240 | 6250 | 6250 | 6240 | 116 |
| 272 | 20231102 | 140400 | 2158101770 | 6250 | 6250 | 6250 | 6250 | 19 |
| 273 | 20231102 | 140300 | 2157983020 | 6250 | 6240 | 6250 | 6240 | 145 |
| 274 | 20231102 | 140200 | 2157078060 | 6240 | 6240 | 6240 | 6240 | 36 |
| 275 | 20231102 | 140100 | 2156853420 | 6230 | 6230 | 6230 | 6230 | 129 |
| 276 | 20231102 | 140000 | 2156049750 | 6240 | 6230 | 6240 | 6230 | 128 |
| 277 | 20231102 | 135900 | 2155252130 | 6240 | 6240 | 6250 | 6240 | 126 |
| 278 | 20231102 | 135800 | 2154465390 | 6240 | 6240 | 6240 | 6240 | 10 |
| 279 | 20231102 | 135700 | 2154402990 | 6240 | 6240 | 6240 | 6240 | 188 |
| 280 | 20231102 | 135600 | 2153229870 | 6250 | 6250 | 6250 | 6250 | 21 |
| 281 | 20231102 | 135500 | 2153098620 | 6260 | 6260 | 6260 | 6260 | 797 |
| 282 | 20231102 | 135400 | 2148109400 | 6250 | 6250 | 6250 | 6250 | 769 |
| 283 | 20231102 | 135300 | 2143303150 | 6240 | 6230 | 6240 | 6230 | 44 |
| 284 | 20231102 | 135200 | 2143028690 | 6240 | 6240 | 6240 | 6240 | 179 |
| 285 | 20231102 | 135100 | 2141911730 | 6240 | 6240 | 6240 | 6240 | 0 |
| 286 | 20231102 | 135000 | 2141911730 | 6240 | 6240 | 6240 | 6230 | 121 |
| 287 | 20231102 | 134900 | 2141157470 | 6240 | 6240 | 6240 | 6240 | 0 |
| 288 | 20231102 | 134800 | 2141157470 | 6240 | 6250 | 6250 | 6240 | 291 |
| 289 | 20231102 | 134700 | 2139339510 | 6250 | 6250 | 6260 | 6250 | 877 |
| 290 | 20231102 | 134600 | 2133857590 | 6250 | 6260 | 6260 | 6250 | 176 |
| 291 | 20231102 | 134500 | 2132756890 | 6250 | 6240 | 6250 | 6240 | 1031 |
| 292 | 20231102 | 134400 | 2126313950 | 6240 | 6240 | 6240 | 6240 | 0 |
| 293 | 20231102 | 134300 | 2126313950 | 6240 | 6240 | 6240 | 6240 | 87 |
| 294 | 20231102 | 134200 | 2125771070 | 6250 | 6240 | 6250 | 6240 | 19 |
| 295 | 20231102 | 134100 | 2125652500 | 6240 | 6240 | 6240 | 6240 | 655 |
| 296 | 20231102 | 134000 | 2121565300 | 6240 | 6240 | 6240 | 6240 | 2 |
| 297 | 20231102 | 133900 | 2121552820 | 6230 | 6240 | 6240 | 6230 | 87 |
| 298 | 20231102 | 133800 | 2121010800 | 6230 | 6230 | 6230 | 6230 | 0 |
| 299 | 20231102 | 133700 | 2121010800 | 6230 | 6230 | 6230 | 6230 | 115 |
| 300 | 20231102 | 133600 | 2120294350 | 6230 | 6220 | 6230 | 6220 | 161 |
| 301 | 20231102 | 133500 | 2119292870 | 6220 | 6220 | 6230 | 6220 | 63 |
| 302 | 20231102 | 133400 | 2118901000 | 6220 | 6230 | 6230 | 6220 | 627 |
| 303 | 20231102 | 133300 | 2114999890 | 6230 | 6230 | 6230 | 6230 | 28 |
| 304 | 20231102 | 133200 | 2114825450 | 6230 | 6230 | 6230 | 6230 | 643 |
| 305 | 20231102 | 133100 | 2110819560 | 6230 | 6240 | 6240 | 6230 | 997 |
| 306 | 20231102 | 133000 | 2104605750 | 6230 | 6230 | 6230 | 6230 | 202 |
| 307 | 20231102 | 132900 | 2103347290 | 6230 | 6230 | 6230 | 6230 | 76 |
| 308 | 20231102 | 132800 | 2102873810 | 6220 | 6220 | 6220 | 6220 | 587 |
| 309 | 20231102 | 132700 | 2099222670 | 6230 | 6230 | 6230 | 6230 | 101 |
| 310 | 20231102 | 132600 | 2098593440 | 6220 | 6220 | 6220 | 6220 | 1 |
| 311 | 20231102 | 132500 | 2098587220 | 6230 | 6230 | 6230 | 6230 | 84 |
| 312 | 20231102 | 132400 | 2098063900 | 6230 | 6230 | 6230 | 6230 | 0 |
| 313 | 20231102 | 132300 | 2098063900 | 6230 | 6230 | 6230 | 6230 | 296 |
| 314 | 20231102 | 132200 | 2096219820 | 6220 | 6230 | 6230 | 6220 | 609 |
| 315 | 20231102 | 132100 | 2092425800 | 6220 | 6220 | 6220 | 6220 | 32 |
| 316 | 20231102 | 132000 | 2092226760 | 6230 | 6230 | 6230 | 6230 | 540 |
| 317 | 20231102 | 131900 | 2088862560 | 6230 | 6240 | 6240 | 6230 | 101 |
| 318 | 20231102 | 131800 | 2088233190 | 6240 | 6230 | 6240 | 6230 | 136 |
| 319 | 20231102 | 131700 | 2087385880 | 6230 | 6230 | 6240 | 6230 | 514 |
| 320 | 20231102 | 131600 | 2084183650 | 6230 | 6220 | 6230 | 6210 | 2160 |
| 321 | 20231102 | 131500 | 2070737280 | 6220 | 6230 | 6230 | 6200 | 3137 |
| 322 | 20231102 | 131400 | 2051266100 | 6210 | 6220 | 6230 | 6210 | 8530 |
| 323 | 20231102 | 131300 | 1998270210 | 6230 | 6230 | 6230 | 6220 | 1474 |
| 324 | 20231102 | 131200 | 1989089190 | 6240 | 6240 | 6240 | 6230 | 1420 |
| 325 | 20231102 | 131100 | 1980236450 | 6240 | 6250 | 6250 | 6240 | 243 |
| 326 | 20231102 | 131000 | 1978720030 | 6260 | 6250 | 6260 | 6240 | 287 |
| 327 | 20231102 | 130900 | 1976925120 | 6250 | 6250 | 6250 | 6250 | 14 |
| 328 | 20231102 | 130800 | 1976837620 | 6240 | 6240 | 6240 | 6240 | 79 |
| 329 | 20231102 | 130700 | 1976344660 | 6240 | 6250 | 6250 | 6240 | 269 |
| 330 | 20231102 | 130600 | 1974665100 | 6240 | 6250 | 6250 | 6240 | 200 |
| 331 | 20231102 | 130500 | 1973415600 | 6240 | 6260 | 6270 | 6240 | 1002 |
| 332 | 20231102 | 130400 | 1967147060 | 6260 | 6260 | 6270 | 6260 | 495 |
| 333 | 20231102 | 130300 | 1964048340 | 6260 | 6250 | 6260 | 6250 | 116 |
| 334 | 20231102 | 130200 | 1963322970 | 6260 | 6260 | 6260 | 6260 | 215 |
| 335 | 20231102 | 130100 | 1961977070 | 6250 | 6260 | 6260 | 6250 | 219 |
| 336 | 20231102 | 130000 | 1960607820 | 6250 | 6250 | 6250 | 6250 | 81 |
| 337 | 20231102 | 125900 | 1960101570 | 6240 | 6240 | 6240 | 6240 | 86 |
| 338 | 20231102 | 125800 | 1959564930 | 6250 | 6240 | 6250 | 6240 | 55 |
| 339 | 20231102 | 125700 | 1959221680 | 6240 | 6240 | 6250 | 6240 | 341 |
| 340 | 20231102 | 125600 | 1957093830 | 6250 | 6250 | 6250 | 6250 | 0 |
| 341 | 20231102 | 125500 | 1957093830 | 6250 | 6250 | 6250 | 6240 | 352 |
| 342 | 20231102 | 125400 | 1954895140 | 6260 | 6260 | 6260 | 6260 | 174 |
| 343 | 20231102 | 125300 | 1953805900 | 6250 | 6250 | 6250 | 6250 | 155 |
| 344 | 20231102 | 125200 | 1952837150 | 6250 | 6240 | 6250 | 6240 | 80 |
| 345 | 20231102 | 125100 | 1952337940 | 6240 | 6240 | 6240 | 6240 | 5 |
| 346 | 20231102 | 125000 | 1952306740 | 6240 | 6250 | 6250 | 6240 | 721 |
| 347 | 20231102 | 124900 | 1947805700 | 6250 | 6240 | 6250 | 6240 | 50 |
| 348 | 20231102 | 124800 | 1947493530 | 6250 | 6240 | 6250 | 6240 | 83 |
| 349 | 20231102 | 124700 | 1946975600 | 6230 | 6230 | 6230 | 6230 | 2827 |
| 350 | 20231102 | 124600 | 1929363390 | 6230 | 6220 | 6230 | 6220 | 158 |
| 351 | 20231102 | 124500 | 1928379840 | 6220 | 6230 | 6230 | 6220 | 699 |
| 352 | 20231102 | 124400 | 1924031960 | 6220 | 6240 | 6240 | 6220 | 2308 |
| 353 | 20231102 | 124300 | 1909653600 | 6250 | 6240 | 6250 | 6240 | 840 |
| 354 | 20231102 | 124200 | 1904411990 | 6230 | 6240 | 6240 | 6230 | 675 |
| 355 | 20231102 | 124100 | 1900201340 | 6240 | 6240 | 6240 | 6230 | 162 |
| 356 | 20231102 | 124000 | 1899191250 | 6240 | 6230 | 6240 | 6230 | 116 |
| 357 | 20231102 | 123900 | 1898467440 | 6230 | 6240 | 6240 | 6230 | 209 |
| 358 | 20231102 | 123800 | 1897165260 | 6240 | 6240 | 6240 | 6240 | 0 |
| 359 | 20231102 | 123700 | 1897165260 | 6240 | 6240 | 6240 | 6240 | 189 |
| 360 | 20231102 | 123600 | 1895985900 | 6230 | 6230 | 6230 | 6230 | 935 |
| 361 | 20231102 | 123500 | 1890160850 | 6240 | 6230 | 6240 | 6230 | 220 |
| 362 | 20231102 | 123400 | 1888789200 | 6230 | 6240 | 6240 | 6230 | 451 |
| 363 | 20231102 | 123300 | 1885974970 | 6250 | 6250 | 6250 | 6250 | 49 |
| 364 | 20231102 | 123200 | 1885668720 | 6250 | 6250 | 6250 | 6250 | 186 |
| 365 | 20231102 | 123100 | 1884506220 | 6250 | 6250 | 6250 | 6240 | 588 |
| 366 | 20231102 | 123000 | 1880831620 | 6240 | 6230 | 6240 | 6230 | 133 |
| 367 | 20231102 | 122900 | 1880001850 | 6240 | 6240 | 6240 | 6240 | 400 |
| 368 | 20231102 | 122800 | 1877505850 | 6240 | 6240 | 6250 | 6240 | 294 |
| 369 | 20231102 | 122700 | 1875671280 | 6240 | 6240 | 6250 | 6240 | 654 |
| 370 | 20231102 | 122600 | 1871590300 | 6250 | 6240 | 6250 | 6240 | 180 |
| 371 | 20231102 | 122500 | 1870466080 | 6250 | 6240 | 6250 | 6240 | 303 |
| 372 | 20231102 | 122400 | 1868575330 | 6240 | 6240 | 6250 | 6240 | 582 |
| 373 | 20231102 | 122300 | 1864940390 | 6240 | 6240 | 6240 | 6240 | 0 |
| 374 | 20231102 | 122200 | 1864940390 | 6240 | 6250 | 6250 | 6240 | 84 |
| 375 | 20231102 | 122100 | 1864416210 | 6240 | 6240 | 6250 | 6240 | 308 |
| 376 | 20231102 | 122000 | 1862493280 | 6230 | 6230 | 6230 | 6230 | 178 |
| 377 | 20231102 | 121900 | 1861384340 | 6230 | 6250 | 6250 | 6230 | 1789 |
| 378 | 20231102 | 121800 | 1850226080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 379 | 20231102 | 121700 | 1850226080 | 6250 | 6250 | 6250 | 6250 | 351 |
| 380 | 20231102 | 121600 | 1848032330 | 6250 | 6250 | 6250 | 6250 | 2 |
| 381 | 20231102 | 121500 | 1848019830 | 6250 | 6250 | 6260 | 6250 | 281 |
| 382 | 20231102 | 121400 | 1846263570 | 6250 | 6250 | 6250 | 6250 | 500 |
| 383 | 20231102 | 121300 | 1843138570 | 6250 | 6250 | 6250 | 6250 | 99 |
| 384 | 20231102 | 121200 | 1842519820 | 6250 | 6250 | 6250 | 6250 | 52 |
| 385 | 20231102 | 121100 | 1842194820 | 6250 | 6250 | 6250 | 6250 | 79 |
| 386 | 20231102 | 121000 | 1841701070 | 6260 | 6250 | 6260 | 6250 | 89 |
| 387 | 20231102 | 120900 | 1841144720 | 6260 | 6260 | 6260 | 6260 | 35 |
| 388 | 20231102 | 120800 | 1840925620 | 6250 | 6250 | 6250 | 6250 | 103 |
| 389 | 20231102 | 120700 | 1840281870 | 6250 | 6250 | 6250 | 6250 | 603 |
| 390 | 20231102 | 120600 | 1836513120 | 6250 | 6250 | 6250 | 6250 | 79 |
| 391 | 20231102 | 120500 | 1836019370 | 6260 | 6260 | 6260 | 6260 | 150 |
| 392 | 20231102 | 120400 | 1835080370 | 6260 | 6250 | 6260 | 6250 | 296 |
| 393 | 20231102 | 120300 | 1833230320 | 6250 | 6250 | 6250 | 6250 | 0 |
| 394 | 20231102 | 120200 | 1833230320 | 6250 | 6250 | 6250 | 6250 | 173 |
| 395 | 20231102 | 120100 | 1832149070 | 6250 | 6250 | 6250 | 6250 | 54 |
| 396 | 20231102 | 120000 | 1831811570 | 6250 | 6250 | 6260 | 6250 | 86 |
| 397 | 20231102 | 115900 | 1831274050 | 6250 | 6260 | 6260 | 6250 | 87 |
| 398 | 20231102 | 115800 | 1830730250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 399 | 20231102 | 115700 | 1830730250 | 6250 | 6260 | 6260 | 6250 | 238 |
| 400 | 20231102 | 115600 | 1829242730 | 6250 | 6250 | 6250 | 6250 | 77 |
| 401 | 20231102 | 115500 | 1828761480 | 6250 | 6250 | 6250 | 6250 | 33 |
| 402 | 20231102 | 115400 | 1828555230 | 6250 | 6250 | 6250 | 6250 | 0 |
| 403 | 20231102 | 115300 | 1828555230 | 6250 | 6250 | 6250 | 6240 | 200 |
| 404 | 20231102 | 115200 | 1827306020 | 6250 | 6250 | 6250 | 6250 | 65 |
| 405 | 20231102 | 115100 | 1826899770 | 6260 | 6260 | 6260 | 6250 | 86 |
| 406 | 20231102 | 115000 | 1826362190 | 6260 | 6260 | 6260 | 6260 | 0 |
| 407 | 20231102 | 114900 | 1826362190 | 6260 | 6250 | 6260 | 6250 | 83 |
| 408 | 20231102 | 114800 | 1825842670 | 6260 | 6250 | 6260 | 6230 | 499 |
| 409 | 20231102 | 114700 | 1822727270 | 6240 | 6250 | 6250 | 6240 | 2970 |
| 410 | 20231102 | 114600 | 1804193870 | 6250 | 6260 | 6270 | 6250 | 978 |
| 411 | 20231102 | 114500 | 1798080540 | 6260 | 6260 | 6260 | 6260 | 10 |
| 412 | 20231102 | 114400 | 1798017940 | 6260 | 6260 | 6260 | 6260 | 98 |
| 413 | 20231102 | 114300 | 1797404460 | 6250 | 6270 | 6270 | 6250 | 107 |
| 414 | 20231102 | 114200 | 1796734170 | 6270 | 6260 | 6270 | 6250 | 342 |
| 415 | 20231102 | 114100 | 1794594040 | 6260 | 6270 | 6270 | 6260 | 4638 |
| 416 | 20231102 | 114000 | 1765559340 | 6290 | 6270 | 6290 | 6270 | 968 |
| 417 | 20231102 | 113900 | 1759489940 | 6270 | 6280 | 6280 | 6270 | 428 |
| 418 | 20231102 | 113800 | 1756802110 | 6290 | 6280 | 6290 | 6280 | 58 |
| 419 | 20231102 | 113700 | 1756437670 | 6280 | 6280 | 6280 | 6280 | 92 |
| 420 | 20231102 | 113600 | 1755859910 | 6280 | 6280 | 6280 | 6280 | 157 |
| 421 | 20231102 | 113500 | 1754873950 | 6280 | 6280 | 6280 | 6270 | 91 |
| 422 | 20231102 | 113400 | 1754303250 | 6280 | 6280 | 6280 | 6280 | 156 |
| 423 | 20231102 | 113300 | 1753323570 | 6280 | 6270 | 6280 | 6270 | 150 |
| 424 | 20231102 | 113200 | 1752382360 | 6290 | 6290 | 6290 | 6280 | 2595 |
| 425 | 20231102 | 113100 | 1736083760 | 6300 | 6300 | 6300 | 6280 | 1547 |
| 426 | 20231102 | 113000 | 1726355870 | 6300 | 6290 | 6300 | 6290 | 169 |
| 427 | 20231102 | 112900 | 1725292660 | 6290 | 6290 | 6290 | 6290 | 78 |
| 428 | 20231102 | 112800 | 1724802040 | 6300 | 6290 | 6310 | 6290 | 1080 |
| 429 | 20231102 | 112700 | 1717995690 | 6290 | 6290 | 6290 | 6290 | 335 |
| 430 | 20231102 | 112600 | 1715888540 | 6290 | 6290 | 6290 | 6290 | 79 |
| 431 | 20231102 | 112500 | 1715391630 | 6290 | 6290 | 6290 | 6290 | 237 |
| 432 | 20231102 | 112400 | 1713900900 | 6280 | 6280 | 6280 | 6280 | 130 |
| 433 | 20231102 | 112300 | 1713084500 | 6280 | 6280 | 6280 | 6280 | 50 |
| 434 | 20231102 | 112200 | 1712770500 | 6280 | 6280 | 6280 | 6280 | 79 |
| 435 | 20231102 | 112100 | 1712274380 | 6290 | 6290 | 6290 | 6290 | 48 |
| 436 | 20231102 | 112000 | 1711972460 | 6280 | 6290 | 6290 | 6280 | 100 |
| 437 | 20231102 | 111900 | 1711344270 | 6290 | 6290 | 6290 | 6290 | 74 |
| 438 | 20231102 | 111800 | 1710878810 | 6290 | 6300 | 6300 | 6290 | 24 |
| 439 | 20231102 | 111700 | 1710727650 | 6300 | 6290 | 6300 | 6290 | 129 |
| 440 | 20231102 | 111600 | 1709915740 | 6300 | 6300 | 6300 | 6300 | 162 |
| 441 | 20231102 | 111500 | 1708895140 | 6290 | 6290 | 6290 | 6290 | 420 |
| 442 | 20231102 | 111400 | 1706253340 | 6290 | 6290 | 6290 | 6290 | 50 |
| 443 | 20231102 | 111300 | 1705938840 | 6290 | 6280 | 6300 | 6280 | 154 |
| 444 | 20231102 | 111200 | 1704970360 | 6300 | 6310 | 6310 | 6300 | 25 |
| 445 | 20231102 | 111100 | 1704812830 | 6300 | 6290 | 6300 | 6290 | 106 |
| 446 | 20231102 | 111000 | 1704145980 | 6300 | 6300 | 6310 | 6300 | 1067 |
| 447 | 20231102 | 110900 | 1697419410 | 6300 | 6290 | 6300 | 6290 | 3238 |
| 448 | 20231102 | 110800 | 1677039800 | 6300 | 6290 | 6300 | 6290 | 3591 |
| 449 | 20231102 | 110700 | 1654451910 | 6290 | 6310 | 6310 | 6290 | 465 |
| 450 | 20231102 | 110600 | 1651522870 | 6310 | 6310 | 6310 | 6300 | 119 |
| 451 | 20231102 | 110500 | 1650772770 | 6300 | 6300 | 6300 | 6290 | 94 |
| 452 | 20231102 | 110400 | 1650180590 | 6290 | 6300 | 6300 | 6290 | 3111 |
| 453 | 20231102 | 110300 | 1630581820 | 6300 | 6300 | 6310 | 6300 | 657 |
| 454 | 20231102 | 110200 | 1626442710 | 6300 | 6300 | 6310 | 6300 | 795 |
| 455 | 20231102 | 110100 | 1621428210 | 6310 | 6310 | 6310 | 6310 | 300 |
| 456 | 20231102 | 110000 | 1619535210 | 6300 | 6300 | 6310 | 6300 | 90 |
| 457 | 20231102 | 105900 | 1618968200 | 6300 | 6300 | 6300 | 6300 | 280 |
| 458 | 20231102 | 105800 | 1617204200 | 6310 | 6310 | 6310 | 6310 | 53 |
| 459 | 20231102 | 105700 | 1616869770 | 6310 | 6310 | 6310 | 6310 | 137 |
| 460 | 20231102 | 105600 | 1616005300 | 6320 | 6290 | 6330 | 6290 | 2049 |
| 461 | 20231102 | 105500 | 1603068450 | 6290 | 6280 | 6290 | 6280 | 628 |
| 462 | 20231102 | 105400 | 1599120110 | 6290 | 6280 | 6290 | 6260 | 1666 |
| 463 | 20231102 | 105300 | 1588643500 | 6250 | 6250 | 6260 | 6250 | 147 |
| 464 | 20231102 | 105200 | 1587724730 | 6290 | 6280 | 6290 | 6230 | 5760 |
| 465 | 20231102 | 105100 | 1551713430 | 6280 | 6280 | 6280 | 6250 | 2698 |
| 466 | 20231102 | 105000 | 1534808400 | 6280 | 6280 | 6280 | 6280 | 103 |
| 467 | 20231102 | 104900 | 1534161560 | 6280 | 6270 | 6280 | 6270 | 777 |
| 468 | 20231102 | 104800 | 1529284830 | 6280 | 6280 | 6280 | 6280 | 733 |
| 469 | 20231102 | 104700 | 1524681590 | 6280 | 6280 | 6290 | 6280 | 1038 |
| 470 | 20231102 | 104600 | 1518162880 | 6280 | 6290 | 6290 | 6280 | 133 |
| 471 | 20231102 | 104500 | 1517326850 | 6290 | 6290 | 6290 | 6290 | 40 |
| 472 | 20231102 | 104400 | 1517075250 | 6290 | 6290 | 6290 | 6290 | 190 |
| 473 | 20231102 | 104300 | 1515880150 | 6290 | 6290 | 6290 | 6290 | 167 |
| 474 | 20231102 | 104200 | 1514829720 | 6290 | 6300 | 6300 | 6290 | 372 |
| 475 | 20231102 | 104100 | 1512488340 | 6290 | 6300 | 6300 | 6290 | 3417 |
| 476 | 20231102 | 104000 | 1490964370 | 6290 | 6290 | 6300 | 6280 | 159 |
| 477 | 20231102 | 103900 | 1489965070 | 6290 | 6290 | 6290 | 6290 | 20 |
| 478 | 20231102 | 103800 | 1489839270 | 6290 | 6300 | 6300 | 6290 | 593 |
| 479 | 20231102 | 103700 | 1486104150 | 6300 | 6300 | 6300 | 6300 | 714 |
| 480 | 20231102 | 103600 | 1481605950 | 6290 | 6290 | 6290 | 6290 | 134 |
| 481 | 20231102 | 103500 | 1480763090 | 6260 | 6290 | 6290 | 6260 | 2912 |
| 482 | 20231102 | 103400 | 1462500750 | 6300 | 6300 | 6300 | 6300 | 635 |
| 483 | 20231102 | 103300 | 1458500250 | 6300 | 6310 | 6310 | 6300 | 97 |
| 484 | 20231102 | 103200 | 1457888990 | 6310 | 6310 | 6310 | 6310 | 14 |
| 485 | 20231102 | 103100 | 1457800650 | 6310 | 6320 | 6320 | 6310 | 353 |
| 486 | 20231102 | 103000 | 1455569790 | 6330 | 6320 | 6340 | 6320 | 1641 |
| 487 | 20231102 | 102900 | 1445167840 | 6320 | 6320 | 6320 | 6300 | 719 |
| 488 | 20231102 | 102800 | 1440631890 | 6310 | 6310 | 6310 | 6310 | 103 |
| 489 | 20231102 | 102700 | 1439981960 | 6300 | 6330 | 6330 | 6300 | 1448 |
| 490 | 20231102 | 102600 | 1430854640 | 6330 | 6350 | 6350 | 6330 | 5905 |
| 491 | 20231102 | 102500 | 1393467730 | 6350 | 6360 | 6360 | 6350 | 2911 |
| 492 | 20231102 | 102400 | 1374972990 | 6360 | 6350 | 6360 | 6340 | 5640 |
| 493 | 20231102 | 102300 | 1339154370 | 6360 | 6320 | 6360 | 6320 | 11618 |
| 494 | 20231102 | 102200 | 1265535840 | 6320 | 6310 | 6320 | 6310 | 573 |
| 495 | 20231102 | 102100 | 1261920190 | 6300 | 6310 | 6320 | 6300 | 611 |
| 496 | 20231102 | 102000 | 1258061120 | 6310 | 6300 | 6310 | 6300 | 4069 |
| 497 | 20231102 | 101900 | 1232392080 | 6300 | 6310 | 6310 | 6300 | 2000 |
| 498 | 20231102 | 101800 | 1219776730 | 6310 | 6300 | 6310 | 6300 | 526 |
| 499 | 20231102 | 101700 | 1216459110 | 6300 | 6290 | 6310 | 6290 | 479 |
| 500 | 20231102 | 101600 | 1213439170 | 6310 | 6310 | 6310 | 6300 | 331 |
| 501 | 20231102 | 101500 | 1211350660 | 6300 | 6290 | 6300 | 6290 | 1961 |
| 502 | 20231102 | 101400 | 1198997620 | 6290 | 6300 | 6300 | 6290 | 5629 |
| 503 | 20231102 | 101300 | 1163536970 | 6300 | 6290 | 6300 | 6280 | 2402 |
| 504 | 20231102 | 101200 | 1148421330 | 6290 | 6270 | 6290 | 6260 | 14842 |
| 505 | 20231102 | 101100 | 1055270250 | 6260 | 6260 | 6270 | 6260 | 1099 |
| 506 | 20231102 | 101000 | 1048380510 | 6270 | 6270 | 6270 | 6270 | 2241 |
| 507 | 20231102 | 100900 | 1034329440 | 6270 | 6270 | 6270 | 6260 | 2592 |
| 508 | 20231102 | 100800 | 1018102600 | 6270 | 6270 | 6270 | 6270 | 272 |
| 509 | 20231102 | 100700 | 1016397160 | 6270 | 6260 | 6280 | 6260 | 4168 |
| 510 | 20231102 | 100600 | 990268240 | 6260 | 6260 | 6260 | 6260 | 970 |
| 511 | 20231102 | 100500 | 984196040 | 6270 | 6270 | 6270 | 6260 | 403 |
| 512 | 20231102 | 100400 | 981670120 | 6270 | 6260 | 6270 | 6260 | 457 |
| 513 | 20231102 | 100300 | 978809290 | 6260 | 6260 | 6260 | 6260 | 152 |
| 514 | 20231102 | 100200 | 977857770 | 6270 | 6260 | 6270 | 6260 | 82 |
| 515 | 20231102 | 100100 | 977344440 | 6260 | 6260 | 6260 | 6250 | 347 |
| 516 | 20231102 | 100000 | 975172320 | 6260 | 6260 | 6260 | 6250 | 1499 |
| 517 | 20231102 | 095900 | 965789880 | 6260 | 6260 | 6260 | 6260 | 108 |
| 518 | 20231102 | 095800 | 965113800 | 6260 | 6260 | 6270 | 6260 | 639 |
| 519 | 20231102 | 095700 | 961112750 | 6260 | 6270 | 6270 | 6260 | 1900 |
| 520 | 20231102 | 095600 | 949209750 | 6270 | 6260 | 6270 | 6260 | 599 |
| 521 | 20231102 | 095500 | 945455770 | 6250 | 6280 | 6280 | 6250 | 1189 |
| 522 | 20231102 | 095400 | 938005520 | 6280 | 6250 | 6280 | 6250 | 14043 |
| 523 | 20231102 | 095300 | 850096110 | 6230 | 6240 | 6250 | 6230 | 1907 |
| 524 | 20231102 | 095200 | 838201910 | 6250 | 6250 | 6250 | 6240 | 638 |
| 525 | 20231102 | 095100 | 834214930 | 6250 | 6230 | 6250 | 6230 | 737 |
| 526 | 20231102 | 095000 | 829615120 | 6230 | 6240 | 6240 | 6230 | 551 |
| 527 | 20231102 | 094900 | 826177380 | 6230 | 6230 | 6250 | 6230 | 447 |
| 528 | 20231102 | 094800 | 823390570 | 6250 | 6230 | 6250 | 6230 | 1142 |
| 529 | 20231102 | 094700 | 816269640 | 6230 | 6250 | 6250 | 6230 | 2821 |
| 530 | 20231102 | 094600 | 798674310 | 6250 | 6250 | 6250 | 6250 | 692 |
| 531 | 20231102 | 094500 | 794349310 | 6260 | 6250 | 6260 | 6240 | 2507 |
| 532 | 20231102 | 094400 | 778690740 | 6250 | 6250 | 6250 | 6250 | 92 |
| 533 | 20231102 | 094300 | 778115740 | 6250 | 6250 | 6250 | 6240 | 2733 |
| 534 | 20231102 | 094200 | 761044620 | 6250 | 6240 | 6260 | 6240 | 175 |
| 535 | 20231102 | 094100 | 759949540 | 6250 | 6230 | 6250 | 6230 | 11345 |
| 536 | 20231102 | 094000 | 689082730 | 6230 | 6240 | 6240 | 6230 | 1616 |
| 537 | 20231102 | 093900 | 679015040 | 6240 | 6240 | 6240 | 6230 | 2594 |
| 538 | 20231102 | 093800 | 662828700 | 6230 | 6240 | 6240 | 6230 | 52 |
| 539 | 20231102 | 093700 | 662504240 | 6250 | 6240 | 6250 | 6240 | 550 |
| 540 | 20231102 | 093600 | 659071740 | 6250 | 6230 | 6250 | 6230 | 5298 |
| 541 | 20231102 | 093500 | 626014910 | 6220 | 6210 | 6230 | 6210 | 7498 |
| 542 | 20231102 | 093400 | 579344680 | 6210 | 6210 | 6210 | 6210 | 202 |
| 543 | 20231102 | 093300 | 578090260 | 6190 | 6210 | 6220 | 6190 | 307 |
| 544 | 20231102 | 093200 | 576189210 | 6220 | 6210 | 6220 | 6210 | 317 |
| 545 | 20231102 | 093100 | 574220610 | 6200 | 6210 | 6210 | 6200 | 840 |
| 546 | 20231102 | 093000 | 569008910 | 6190 | 6200 | 6200 | 6190 | 919 |
| 547 | 20231102 | 092900 | 563316950 | 6200 | 6200 | 6200 | 6200 | 462 |
| 548 | 20231102 | 092800 | 560452550 | 6200 | 6190 | 6200 | 6190 | 133 |
| 549 | 20231102 | 092700 | 559629270 | 6210 | 6190 | 6210 | 6190 | 162 |
| 550 | 20231102 | 092600 | 558625490 | 6190 | 6200 | 6200 | 6190 | 1109 |
| 551 | 20231102 | 092500 | 551754910 | 6200 | 6200 | 6220 | 6200 | 2206 |
| 552 | 20231102 | 092400 | 538067110 | 6200 | 6220 | 6220 | 6200 | 2949 |
| 553 | 20231102 | 092300 | 519756010 | 6220 | 6220 | 6230 | 6220 | 1234 |
| 554 | 20231102 | 092200 | 512080520 | 6230 | 6230 | 6230 | 6220 | 2761 |
| 555 | 20231102 | 092100 | 494902260 | 6240 | 6230 | 6240 | 6230 | 393 |
| 556 | 20231102 | 092000 | 492453150 | 6240 | 6230 | 6240 | 6230 | 334 |
| 557 | 20231102 | 091900 | 490370530 | 6230 | 6230 | 6230 | 6230 | 10 |
| 558 | 20231102 | 091800 | 490308230 | 6230 | 6220 | 6240 | 6220 | 1090 |
| 559 | 20231102 | 091700 | 483521850 | 6240 | 6250 | 6250 | 6220 | 755 |
| 560 | 20231102 | 091600 | 478810620 | 6250 | 6210 | 6250 | 6210 | 235 |
| 561 | 20231102 | 091500 | 477351200 | 6210 | 6260 | 6260 | 6210 | 7999 |
| 562 | 20231102 | 091400 | 427481530 | 6250 | 6250 | 6260 | 6250 | 3636 |
| 563 | 20231102 | 091300 | 404755210 | 6260 | 6260 | 6270 | 6250 | 2286 |
| 564 | 20231102 | 091200 | 390429720 | 6270 | 6260 | 6270 | 6260 | 3942 |
| 565 | 20231102 | 091100 | 365752740 | 6270 | 6250 | 6270 | 6250 | 2057 |
| 566 | 20231102 | 091000 | 352875180 | 6250 | 6250 | 6260 | 6250 | 1135 |
| 567 | 20231102 | 090900 | 345778250 | 6250 | 6250 | 6270 | 6250 | 1733 |
| 568 | 20231102 | 090800 | 334938970 | 6250 | 6270 | 6280 | 6250 | 4454 |
| 569 | 20231102 | 090700 | 307045100 | 6280 | 6250 | 6280 | 6240 | 6440 |
| 570 | 20231102 | 090600 | 266744770 | 6240 | 6220 | 6240 | 6190 | 3400 |
| 571 | 20231102 | 090500 | 245562050 | 6220 | 6220 | 6220 | 6180 | 3730 |
| 572 | 20231102 | 090400 | 222417710 | 6200 | 6200 | 6220 | 6190 | 2014 |
| 573 | 20231102 | 090300 | 209926100 | 6200 | 6220 | 6220 | 6200 | 1878 |
| 574 | 20231102 | 090200 | 198278290 | 6220 | 6220 | 6240 | 6220 | 7155 |
| 575 | 20231102 | 090100 | 153683320 | 6230 | 6200 | 6250 | 6200 | 9460 |
| 576 | 20231102 | 090000 | 94816300 | 6190 | 6190 | 6200 | 6170 | 15318 |