30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 190400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 60665 |
| 3 | 20231101 | 190300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20231101 | 190200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20231101 | 190100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20231101 | 190000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20231101 | 185900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20231101 | 185800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20231101 | 185700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20231101 | 185600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20231101 | 185500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20231101 | 185400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20231101 | 185300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20231101 | 185200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20231101 | 185100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20231101 | 185000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20231101 | 184900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20231101 | 184800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20231101 | 184700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20231101 | 184600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20231101 | 184500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20231101 | 184400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20231101 | 184300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20231101 | 184200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20231101 | 184100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20231101 | 184000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20231101 | 183900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20231101 | 183800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20231101 | 183700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20231101 | 183600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20231101 | 183500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20231101 | 183400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 60665 |
| 33 | 20231101 | 183300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20231101 | 183200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20231101 | 183100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20231101 | 183000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20231101 | 182900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20231101 | 182800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20231101 | 182700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20231101 | 182600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20231101 | 182500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20231101 | 182400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20231101 | 182300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20231101 | 182200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20231101 | 182100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20231101 | 182000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20231101 | 181900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20231101 | 181800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20231101 | 181700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20231101 | 181600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20231101 | 181500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20231101 | 181400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20231101 | 181300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20231101 | 181200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20231101 | 181100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20231101 | 181000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20231101 | 180900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20231101 | 180800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20231101 | 180700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20231101 | 180600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20231101 | 180500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20231101 | 180400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 60665 |
| 63 | 20231101 | 180300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20231101 | 180200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20231101 | 180100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20231101 | 180000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20231101 | 175900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20231101 | 175800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20231101 | 175700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20231101 | 175600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20231101 | 175500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20231101 | 175400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20231101 | 175300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20231101 | 175200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20231101 | 175100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20231101 | 175000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20231101 | 174900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20231101 | 174800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20231101 | 174700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20231101 | 174600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20231101 | 174500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20231101 | 174400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20231101 | 174300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20231101 | 174200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20231101 | 174100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20231101 | 174000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20231101 | 173900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20231101 | 173800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20231101 | 173700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20231101 | 173600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20231101 | 173500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20231101 | 173400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 60665 |
| 93 | 20231101 | 173300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20231101 | 173200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20231101 | 173100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20231101 | 173000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20231101 | 172900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20231101 | 172800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20231101 | 172700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20231101 | 172600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20231101 | 172500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20231101 | 172400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20231101 | 172300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20231101 | 172200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20231101 | 172100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20231101 | 172000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20231101 | 171900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20231101 | 171800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20231101 | 171700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20231101 | 171600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20231101 | 171500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20231101 | 171400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20231101 | 171300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20231101 | 171200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20231101 | 171100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20231101 | 171000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20231101 | 170900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20231101 | 170800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20231101 | 170700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20231101 | 170600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20231101 | 170500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20231101 | 170400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 60665 |
| 123 | 20231101 | 170300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20231101 | 170200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20231101 | 170100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20231101 | 170000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20231101 | 165900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20231101 | 165800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20231101 | 165700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20231101 | 165600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20231101 | 165500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20231101 | 165400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20231101 | 165300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20231101 | 165200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20231101 | 165100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20231101 | 165000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20231101 | 164900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20231101 | 164800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20231101 | 164700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20231101 | 164600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20231101 | 164500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20231101 | 164400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20231101 | 164300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20231101 | 164200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20231101 | 164100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20231101 | 164000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20231101 | 163900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20231101 | 163800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20231101 | 163700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20231101 | 163600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20231101 | 163500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20231101 | 163400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 60665 |
| 153 | 20231101 | 163300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20231101 | 163200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20231101 | 163100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20231101 | 163000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20231101 | 162900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20231101 | 162800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20231101 | 162700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20231101 | 162600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20231101 | 162500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20231101 | 162400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20231101 | 162300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20231101 | 162200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20231101 | 162100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20231101 | 162000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20231101 | 161900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20231101 | 161800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20231101 | 161700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20231101 | 161600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20231101 | 161500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20231101 | 161400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20231101 | 161300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20231101 | 161200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20231101 | 161100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20231101 | 161000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20231101 | 160900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20231101 | 160800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20231101 | 160700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20231101 | 160600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20231101 | 160500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20231101 | 160400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 60665 |
| 183 | 20231101 | 160300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20231101 | 160200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20231101 | 160100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20231101 | 160000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20231101 | 155900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20231101 | 155800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20231101 | 155700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20231101 | 155600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20231101 | 155500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20231101 | 155400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20231101 | 155300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20231101 | 155200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20231101 | 155100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20231101 | 155000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20231101 | 154900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20231101 | 154800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20231101 | 154700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20231101 | 154600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20231101 | 154500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20231101 | 154400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20231101 | 154300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20231101 | 154200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20231101 | 154100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20231101 | 154000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20231101 | 153900 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20231101 | 153800 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20231101 | 153700 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20231101 | 153600 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20231101 | 153500 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20231101 | 153400 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 60665 |
| 213 | 20231101 | 153300 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20231101 | 153200 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20231101 | 153100 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20231101 | 153000 | 3531228240 | 7000 | 7000 | 7000 | 7000 | 60665 |
| 217 | 20231101 | 152900 | 3106573240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20231101 | 152800 | 3106573240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20231101 | 152700 | 3106573240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20231101 | 152600 | 3106573240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20231101 | 152500 | 3106573240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20231101 | 152400 | 3106573240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20231101 | 152300 | 3106573240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 224 | 20231101 | 152200 | 3106573240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 225 | 20231101 | 152100 | 3106573240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 226 | 20231101 | 152000 | 3106573240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 227 | 20231101 | 151900 | 3106573240 | 6970 | 6990 | 6990 | 6960 | 4647 |
| 228 | 20231101 | 151800 | 3074161060 | 6990 | 6990 | 6990 | 6980 | 448 |
| 229 | 20231101 | 151700 | 3071031260 | 6980 | 6980 | 6990 | 6980 | 1992 |
| 230 | 20231101 | 151600 | 3057108300 | 6980 | 6980 | 6990 | 6970 | 1598 |
| 231 | 20231101 | 151500 | 3045954270 | 6970 | 6970 | 6980 | 6970 | 370 |
| 232 | 20231101 | 151400 | 3043374180 | 6970 | 6980 | 6990 | 6970 | 3542 |
| 233 | 20231101 | 151300 | 3018651320 | 6990 | 6990 | 6990 | 6980 | 534 |
| 234 | 20231101 | 151200 | 3014920990 | 6980 | 6980 | 6990 | 6980 | 1164 |
| 235 | 20231101 | 151100 | 3006795280 | 6990 | 6980 | 6990 | 6980 | 405 |
| 236 | 20231101 | 151000 | 3003965910 | 6990 | 6980 | 6990 | 6970 | 5137 |
| 237 | 20231101 | 150900 | 2968084850 | 6990 | 6980 | 6990 | 6980 | 291 |
| 238 | 20231101 | 150800 | 2966051220 | 6990 | 6990 | 6990 | 6980 | 755 |
| 239 | 20231101 | 150700 | 2960777920 | 6980 | 6980 | 6990 | 6980 | 509 |
| 240 | 20231101 | 150600 | 2957220630 | 6990 | 6980 | 6990 | 6980 | 370 |
| 241 | 20231101 | 150500 | 2954635650 | 6980 | 6980 | 6990 | 6980 | 330 |
| 242 | 20231101 | 150400 | 2952330190 | 6980 | 6990 | 6990 | 6980 | 278 |
| 243 | 20231101 | 150300 | 2950387760 | 6980 | 6990 | 7000 | 6980 | 3399 |
| 244 | 20231101 | 150200 | 2926633670 | 6990 | 6980 | 7000 | 6980 | 2968 |
| 245 | 20231101 | 150100 | 2905887870 | 6990 | 6980 | 6990 | 6980 | 217 |
| 246 | 20231101 | 150000 | 2904372110 | 6980 | 6970 | 6990 | 6970 | 3305 |
| 247 | 20231101 | 145900 | 2881301690 | 6970 | 6980 | 6980 | 6970 | 1813 |
| 248 | 20231101 | 145800 | 2868657440 | 6970 | 6980 | 6980 | 6970 | 397 |
| 249 | 20231101 | 145700 | 2865886760 | 6980 | 6980 | 6980 | 6970 | 776 |
| 250 | 20231101 | 145600 | 2860470610 | 6970 | 6970 | 6980 | 6970 | 808 |
| 251 | 20231101 | 145500 | 2854831770 | 6980 | 6980 | 6980 | 6970 | 754 |
| 252 | 20231101 | 145400 | 2849569060 | 6970 | 6980 | 6980 | 6970 | 230 |
| 253 | 20231101 | 145300 | 2847964040 | 6980 | 6980 | 6980 | 6970 | 503 |
| 254 | 20231101 | 145200 | 2844453250 | 6980 | 6980 | 6980 | 6970 | 535 |
| 255 | 20231101 | 145100 | 2840720150 | 6980 | 6970 | 6980 | 6970 | 319 |
| 256 | 20231101 | 145000 | 2838493730 | 6980 | 6980 | 6980 | 6970 | 389 |
| 257 | 20231101 | 144900 | 2835778670 | 6970 | 6980 | 6980 | 6970 | 859 |
| 258 | 20231101 | 144800 | 2829786450 | 6980 | 6970 | 6980 | 6970 | 187 |
| 259 | 20231101 | 144700 | 2828481440 | 6980 | 6970 | 6980 | 6970 | 118 |
| 260 | 20231101 | 144600 | 2827657990 | 6980 | 6980 | 6980 | 6970 | 623 |
| 261 | 20231101 | 144500 | 2823312930 | 6970 | 6980 | 6990 | 6970 | 2701 |
| 262 | 20231101 | 144400 | 2804460480 | 6980 | 6990 | 6990 | 6980 | 123 |
| 263 | 20231101 | 144300 | 2803600940 | 6990 | 6990 | 7000 | 6980 | 4830 |
| 264 | 20231101 | 144200 | 2769839060 | 6990 | 6970 | 6990 | 6970 | 2081 |
| 265 | 20231101 | 144100 | 2755303260 | 6980 | 6970 | 6980 | 6970 | 1676 |
| 266 | 20231101 | 144000 | 2743618190 | 6960 | 6960 | 6970 | 6960 | 379 |
| 267 | 20231101 | 143900 | 2740976670 | 6980 | 6990 | 7000 | 6960 | 5107 |
| 268 | 20231101 | 143800 | 2705331140 | 7000 | 7000 | 7000 | 6990 | 198 |
| 269 | 20231101 | 143700 | 2703945200 | 6990 | 6990 | 7000 | 6990 | 400 |
| 270 | 20231101 | 143600 | 2701145850 | 6980 | 6970 | 6990 | 6970 | 5399 |
| 271 | 20231101 | 143500 | 2663449220 | 6970 | 6970 | 6970 | 6960 | 228 |
| 272 | 20231101 | 143400 | 2661860160 | 6960 | 6970 | 6970 | 6960 | 113 |
| 273 | 20231101 | 143300 | 2661072680 | 6970 | 6970 | 6970 | 6960 | 153 |
| 274 | 20231101 | 143200 | 2660006320 | 6960 | 6970 | 6970 | 6960 | 753 |
| 275 | 20231101 | 143100 | 2654761410 | 6960 | 6990 | 6990 | 6960 | 2886 |
| 276 | 20231101 | 143000 | 2634623290 | 6990 | 6990 | 6990 | 6980 | 375 |
| 277 | 20231101 | 142900 | 2632003180 | 6980 | 6990 | 6990 | 6980 | 1041 |
| 278 | 20231101 | 142800 | 2624734090 | 6990 | 6970 | 6990 | 6960 | 1927 |
| 279 | 20231101 | 142700 | 2611299520 | 6970 | 6970 | 6970 | 6960 | 399 |
| 280 | 20231101 | 142600 | 2608518590 | 6960 | 6970 | 6970 | 6960 | 268 |
| 281 | 20231101 | 142500 | 2606650720 | 6970 | 6970 | 6970 | 6960 | 659 |
| 282 | 20231101 | 142400 | 2602061090 | 6970 | 6970 | 6970 | 6960 | 185 |
| 283 | 20231101 | 142300 | 2600771720 | 6960 | 6970 | 6970 | 6960 | 159 |
| 284 | 20231101 | 142200 | 2599663580 | 6960 | 6970 | 6970 | 6960 | 608 |
| 285 | 20231101 | 142100 | 2595429720 | 6960 | 6970 | 6970 | 6960 | 116 |
| 286 | 20231101 | 142000 | 2594621250 | 6960 | 6980 | 6980 | 6960 | 3636 |
| 287 | 20231101 | 141900 | 2569278140 | 6970 | 6990 | 6990 | 6970 | 2648 |
| 288 | 20231101 | 141800 | 2550794110 | 6980 | 6990 | 6990 | 6980 | 119 |
| 289 | 20231101 | 141700 | 2549962350 | 6980 | 6970 | 6980 | 6970 | 3851 |
| 290 | 20231101 | 141600 | 2523103140 | 6970 | 6970 | 6980 | 6970 | 321 |
| 291 | 20231101 | 141500 | 2520863160 | 6980 | 6980 | 6980 | 6970 | 694 |
| 292 | 20231101 | 141400 | 2516022940 | 6970 | 6970 | 6980 | 6970 | 611 |
| 293 | 20231101 | 141300 | 2511760860 | 6970 | 6960 | 6970 | 6950 | 3302 |
| 294 | 20231101 | 141200 | 2488771920 | 6960 | 6960 | 6960 | 6950 | 638 |
| 295 | 20231101 | 141100 | 2484334870 | 6950 | 6960 | 6960 | 6950 | 219 |
| 296 | 20231101 | 141000 | 2482810730 | 6960 | 6950 | 6960 | 6950 | 137 |
| 297 | 20231101 | 140900 | 2481857310 | 6950 | 6950 | 6960 | 6950 | 108 |
| 298 | 20231101 | 140800 | 2481105710 | 6950 | 6960 | 6960 | 6950 | 706 |
| 299 | 20231101 | 140700 | 2476195420 | 6950 | 6960 | 6960 | 6950 | 521 |
| 300 | 20231101 | 140600 | 2472569420 | 6960 | 6970 | 6970 | 6950 | 4794 |
| 301 | 20231101 | 140500 | 2439179720 | 6970 | 6970 | 6980 | 6970 | 636 |
| 302 | 20231101 | 140400 | 2434744700 | 6980 | 6970 | 6980 | 6970 | 190 |
| 303 | 20231101 | 140300 | 2433418940 | 6980 | 6970 | 6980 | 6970 | 218 |
| 304 | 20231101 | 140200 | 2431897460 | 6970 | 6970 | 6980 | 6970 | 113 |
| 305 | 20231101 | 140100 | 2431108850 | 6970 | 6970 | 6980 | 6970 | 888 |
| 306 | 20231101 | 140000 | 2424914070 | 6980 | 6970 | 6980 | 6970 | 71 |
| 307 | 20231101 | 135900 | 2424418540 | 6970 | 6970 | 6970 | 6970 | 13 |
| 308 | 20231101 | 135800 | 2424327930 | 6980 | 6960 | 6980 | 6960 | 3071 |
| 309 | 20231101 | 135700 | 2402926480 | 6970 | 6960 | 6970 | 6960 | 60 |
| 310 | 20231101 | 135600 | 2402508380 | 6960 | 6960 | 6970 | 6960 | 29 |
| 311 | 20231101 | 135500 | 2402306340 | 6960 | 6960 | 6960 | 6960 | 348 |
| 312 | 20231101 | 135400 | 2399884260 | 6960 | 6970 | 6970 | 6960 | 110 |
| 313 | 20231101 | 135300 | 2399117640 | 6960 | 6960 | 6960 | 6960 | 404 |
| 314 | 20231101 | 135200 | 2396305800 | 6960 | 6960 | 6960 | 6960 | 413 |
| 315 | 20231101 | 135100 | 2393431320 | 6960 | 6970 | 6970 | 6960 | 353 |
| 316 | 20231101 | 135000 | 2390974340 | 6970 | 6970 | 6970 | 6960 | 83 |
| 317 | 20231101 | 134900 | 2390395930 | 6970 | 6960 | 6970 | 6960 | 50 |
| 318 | 20231101 | 134800 | 2390047710 | 6980 | 6980 | 6980 | 6980 | 1319 |
| 319 | 20231101 | 134700 | 2380841090 | 6980 | 6980 | 6990 | 6980 | 66 |
| 320 | 20231101 | 134600 | 2380379880 | 6980 | 6960 | 6990 | 6960 | 4714 |
| 321 | 20231101 | 134500 | 2347459560 | 6960 | 6960 | 6970 | 6960 | 1264 |
| 322 | 20231101 | 134400 | 2338659670 | 6970 | 6960 | 6990 | 6960 | 5301 |
| 323 | 20231101 | 134300 | 2301679420 | 6960 | 6960 | 6970 | 6960 | 113 |
| 324 | 20231101 | 134200 | 2300891920 | 6970 | 6960 | 6970 | 6960 | 481 |
| 325 | 20231101 | 134100 | 2297542490 | 6960 | 6960 | 6960 | 6960 | 353 |
| 326 | 20231101 | 134000 | 2295085610 | 6960 | 6960 | 6970 | 6960 | 519 |
| 327 | 20231101 | 133900 | 2291473350 | 6960 | 6960 | 6960 | 6960 | 10 |
| 328 | 20231101 | 133800 | 2291403750 | 6960 | 6960 | 6960 | 6960 | 767 |
| 329 | 20231101 | 133700 | 2286065430 | 6960 | 6960 | 6960 | 6960 | 511 |
| 330 | 20231101 | 133600 | 2282508870 | 6960 | 6970 | 6970 | 6960 | 423 |
| 331 | 20231101 | 133500 | 2279560660 | 6960 | 6970 | 6970 | 6960 | 101 |
| 332 | 20231101 | 133400 | 2278857320 | 6960 | 6960 | 6960 | 6960 | 358 |
| 333 | 20231101 | 133300 | 2276365640 | 6960 | 6970 | 6970 | 6960 | 1015 |
| 334 | 20231101 | 133200 | 2269297060 | 6960 | 6960 | 6970 | 6960 | 303 |
| 335 | 20231101 | 133100 | 2267185320 | 6960 | 6960 | 6960 | 6960 | 362 |
| 336 | 20231101 | 133000 | 2264665800 | 6960 | 6960 | 6960 | 6960 | 29 |
| 337 | 20231101 | 132900 | 2264463960 | 6960 | 6970 | 6970 | 6960 | 38 |
| 338 | 20231101 | 132800 | 2264199220 | 6960 | 6970 | 6970 | 6960 | 45 |
| 339 | 20231101 | 132700 | 2263885670 | 6960 | 6960 | 6970 | 6960 | 369 |
| 340 | 20231101 | 132600 | 2261317310 | 6960 | 6960 | 6960 | 6960 | 30 |
| 341 | 20231101 | 132500 | 2261108510 | 6960 | 6960 | 6960 | 6960 | 12 |
| 342 | 20231101 | 132400 | 2261024990 | 6960 | 6960 | 6960 | 6960 | 1144 |
| 343 | 20231101 | 132300 | 2253062750 | 6960 | 6970 | 6970 | 6960 | 11 |
| 344 | 20231101 | 132200 | 2252986180 | 6960 | 6960 | 6970 | 6960 | 1123 |
| 345 | 20231101 | 132100 | 2245169100 | 6970 | 6970 | 6970 | 6960 | 573 |
| 346 | 20231101 | 132000 | 2241175450 | 6960 | 6960 | 6970 | 6950 | 2866 |
| 347 | 20231101 | 131900 | 2221231350 | 6960 | 6940 | 6960 | 6940 | 581 |
| 348 | 20231101 | 131800 | 2217193470 | 6950 | 6950 | 6950 | 6950 | 1833 |
| 349 | 20231101 | 131700 | 2204454120 | 6950 | 6960 | 6960 | 6950 | 909 |
| 350 | 20231101 | 131600 | 2198136060 | 6950 | 6950 | 6950 | 6950 | 24 |
| 351 | 20231101 | 131500 | 2197969260 | 6950 | 6960 | 6960 | 6950 | 80 |
| 352 | 20231101 | 131400 | 2197413240 | 6960 | 6950 | 6960 | 6950 | 574 |
| 353 | 20231101 | 131300 | 2193422000 | 6960 | 6950 | 6960 | 6950 | 715 |
| 354 | 20231101 | 131200 | 2188445700 | 6960 | 6950 | 6960 | 6950 | 105 |
| 355 | 20231101 | 131100 | 2187714950 | 6950 | 6970 | 6970 | 6950 | 666 |
| 356 | 20231101 | 131000 | 2183073530 | 6970 | 6970 | 6970 | 6970 | 356 |
| 357 | 20231101 | 130900 | 2180592210 | 6970 | 6960 | 6990 | 6950 | 6787 |
| 358 | 20231101 | 130800 | 2133261280 | 6950 | 6950 | 6950 | 6950 | 10 |
| 359 | 20231101 | 130700 | 2133191780 | 6950 | 6950 | 6950 | 6950 | 442 |
| 360 | 20231101 | 130600 | 2130119880 | 6950 | 6950 | 6950 | 6950 | 923 |
| 361 | 20231101 | 130500 | 2123705030 | 6950 | 6960 | 6970 | 6950 | 1222 |
| 362 | 20231101 | 130400 | 2115201190 | 6960 | 6960 | 6960 | 6960 | 13 |
| 363 | 20231101 | 130300 | 2115110710 | 6960 | 6960 | 6960 | 6960 | 507 |
| 364 | 20231101 | 130200 | 2111581990 | 6960 | 6960 | 6960 | 6960 | 20 |
| 365 | 20231101 | 130100 | 2111442790 | 6960 | 6960 | 6970 | 6960 | 150 |
| 366 | 20231101 | 130000 | 2110397990 | 6970 | 6970 | 6970 | 6960 | 1049 |
| 367 | 20231101 | 125900 | 2103095950 | 6960 | 6960 | 6960 | 6960 | 13 |
| 368 | 20231101 | 125800 | 2103005470 | 6960 | 6960 | 6970 | 6960 | 251 |
| 369 | 20231101 | 125700 | 2101258290 | 6970 | 6960 | 6970 | 6960 | 413 |
| 370 | 20231101 | 125600 | 2098383170 | 6960 | 6960 | 6970 | 6960 | 14 |
| 371 | 20231101 | 125500 | 2098285720 | 6960 | 6960 | 6960 | 6960 | 202 |
| 372 | 20231101 | 125400 | 2096879800 | 6960 | 6970 | 6970 | 6960 | 40 |
| 373 | 20231101 | 125300 | 2096601100 | 6960 | 6970 | 6970 | 6960 | 1217 |
| 374 | 20231101 | 125200 | 2088118670 | 6970 | 6970 | 6970 | 6970 | 91 |
| 375 | 20231101 | 125100 | 2087484400 | 6980 | 6970 | 6980 | 6970 | 69 |
| 376 | 20231101 | 125000 | 2087003450 | 6970 | 6980 | 6980 | 6970 | 2665 |
| 377 | 20231101 | 124900 | 2068401800 | 6980 | 6980 | 6980 | 6980 | 24 |
| 378 | 20231101 | 124800 | 2068234280 | 6980 | 6980 | 6980 | 6980 | 5 |
| 379 | 20231101 | 124700 | 2068199380 | 6980 | 6960 | 6990 | 6960 | 2342 |
| 380 | 20231101 | 124600 | 2051852290 | 6960 | 6970 | 6980 | 6960 | 4198 |
| 381 | 20231101 | 124500 | 2022593610 | 6970 | 6980 | 6980 | 6970 | 1141 |
| 382 | 20231101 | 124400 | 2014629860 | 6980 | 6980 | 6990 | 6980 | 221 |
| 383 | 20231101 | 124300 | 2013087270 | 6990 | 6980 | 6990 | 6980 | 414 |
| 384 | 20231101 | 124200 | 2010197170 | 6980 | 6990 | 6990 | 6980 | 541 |
| 385 | 20231101 | 124100 | 2006420620 | 6990 | 6990 | 6990 | 6980 | 36 |
| 386 | 20231101 | 124000 | 2006169130 | 6980 | 6980 | 6980 | 6980 | 5 |
| 387 | 20231101 | 123900 | 2006134230 | 6980 | 6980 | 6980 | 6980 | 403 |
| 388 | 20231101 | 123800 | 2003321290 | 6980 | 7000 | 7000 | 6980 | 4967 |
| 389 | 20231101 | 123700 | 1968609680 | 6990 | 6990 | 7000 | 6990 | 23 |
| 390 | 20231101 | 123600 | 1968448900 | 6990 | 6990 | 7000 | 6990 | 817 |
| 391 | 20231101 | 123500 | 1962733420 | 6990 | 6990 | 7000 | 6990 | 433 |
| 392 | 20231101 | 123400 | 1959705520 | 6990 | 6990 | 6990 | 6990 | 737 |
| 393 | 20231101 | 123300 | 1954553890 | 6990 | 6990 | 7000 | 6990 | 348 |
| 394 | 20231101 | 123200 | 1952121360 | 6990 | 6980 | 6990 | 6980 | 2946 |
| 395 | 20231101 | 123100 | 1931528870 | 6980 | 6980 | 6980 | 6980 | 1654 |
| 396 | 20231101 | 123000 | 1919983950 | 6980 | 6980 | 6980 | 6970 | 528 |
| 397 | 20231101 | 122900 | 1916298610 | 6970 | 6980 | 6980 | 6970 | 839 |
| 398 | 20231101 | 122800 | 1910445900 | 6980 | 6970 | 6980 | 6970 | 31 |
| 399 | 20231101 | 122700 | 1910229770 | 6970 | 6970 | 6980 | 6970 | 4032 |
| 400 | 20231101 | 122600 | 1882122480 | 6960 | 6960 | 6960 | 6960 | 424 |
| 401 | 20231101 | 122500 | 1879171440 | 6960 | 6960 | 6960 | 6960 | 134 |
| 402 | 20231101 | 122400 | 1878238800 | 6960 | 6960 | 6960 | 6960 | 12 |
| 403 | 20231101 | 122300 | 1878155280 | 6960 | 6960 | 6960 | 6960 | 15 |
| 404 | 20231101 | 122200 | 1878050880 | 6960 | 6960 | 6960 | 6960 | 1095 |
| 405 | 20231101 | 122100 | 1870429680 | 6960 | 6970 | 6970 | 6960 | 138 |
| 406 | 20231101 | 122000 | 1869467950 | 6960 | 6960 | 6970 | 6960 | 153 |
| 407 | 20231101 | 121900 | 1868402750 | 6960 | 6960 | 6960 | 6960 | 344 |
| 408 | 20231101 | 121800 | 1866008510 | 6960 | 6960 | 6970 | 6960 | 349 |
| 409 | 20231101 | 121700 | 1863576270 | 6960 | 6970 | 6970 | 6960 | 12 |
| 410 | 20231101 | 121600 | 1863492740 | 6970 | 6960 | 6970 | 6960 | 16 |
| 411 | 20231101 | 121500 | 1863381330 | 6960 | 6970 | 6970 | 6960 | 432 |
| 412 | 20231101 | 121400 | 1860374590 | 6960 | 6960 | 6970 | 6960 | 49 |
| 413 | 20231101 | 121300 | 1860033210 | 6960 | 6950 | 6960 | 6950 | 756 |
| 414 | 20231101 | 121200 | 1854771470 | 6950 | 6960 | 6960 | 6950 | 191 |
| 415 | 20231101 | 121100 | 1853442170 | 6960 | 6960 | 6960 | 6960 | 121 |
| 416 | 20231101 | 121000 | 1852600010 | 6960 | 6960 | 6970 | 6960 | 46 |
| 417 | 20231101 | 120900 | 1852279480 | 6960 | 6960 | 6970 | 6950 | 989 |
| 418 | 20231101 | 120800 | 1845396110 | 6950 | 6950 | 6950 | 6950 | 12 |
| 419 | 20231101 | 120700 | 1845312710 | 6950 | 6970 | 6970 | 6950 | 923 |
| 420 | 20231101 | 120600 | 1838888590 | 6970 | 6960 | 6970 | 6960 | 747 |
| 421 | 20231101 | 120500 | 1833683130 | 6960 | 6960 | 6970 | 6960 | 1211 |
| 422 | 20231101 | 120400 | 1825249120 | 6960 | 6960 | 6970 | 6960 | 74 |
| 423 | 20231101 | 120300 | 1824733590 | 6960 | 6970 | 6970 | 6960 | 27 |
| 424 | 20231101 | 120200 | 1824545510 | 6960 | 6960 | 6960 | 6950 | 1049 |
| 425 | 20231101 | 120100 | 1817247840 | 6960 | 6980 | 6980 | 6950 | 1877 |
| 426 | 20231101 | 120000 | 1804163480 | 6970 | 6980 | 6980 | 6970 | 438 |
| 427 | 20231101 | 115900 | 1801106290 | 6990 | 6990 | 6990 | 6970 | 2340 |
| 428 | 20231101 | 115800 | 1784780940 | 6980 | 6980 | 6990 | 6970 | 729 |
| 429 | 20231101 | 115700 | 1779692540 | 6970 | 6980 | 6980 | 6970 | 98 |
| 430 | 20231101 | 115600 | 1779008590 | 6970 | 6970 | 6980 | 6950 | 5925 |
| 431 | 20231101 | 115500 | 1737743260 | 6970 | 6970 | 6970 | 6970 | 501 |
| 432 | 20231101 | 115400 | 1734251290 | 6970 | 6950 | 6980 | 6950 | 1618 |
| 433 | 20231101 | 115300 | 1722971610 | 6950 | 6950 | 6950 | 6950 | 12 |
| 434 | 20231101 | 115200 | 1722888210 | 6950 | 6960 | 6960 | 6950 | 384 |
| 435 | 20231101 | 115100 | 1720215760 | 6960 | 6960 | 6970 | 6960 | 219 |
| 436 | 20231101 | 115000 | 1718690550 | 6970 | 6970 | 6970 | 6970 | 458 |
| 437 | 20231101 | 114900 | 1715498290 | 6970 | 6950 | 6980 | 6950 | 350 |
| 438 | 20231101 | 114800 | 1713057450 | 6950 | 6960 | 6980 | 6950 | 500 |
| 439 | 20231101 | 114700 | 1709574690 | 6960 | 6980 | 6980 | 6960 | 1077 |
| 440 | 20231101 | 114600 | 1702058620 | 6990 | 6980 | 6990 | 6950 | 2238 |
| 441 | 20231101 | 114500 | 1686436550 | 6970 | 6960 | 6970 | 6950 | 4250 |
| 442 | 20231101 | 114400 | 1656827730 | 6960 | 6960 | 6960 | 6960 | 669 |
| 443 | 20231101 | 114300 | 1652171490 | 6960 | 6950 | 6960 | 6950 | 3143 |
| 444 | 20231101 | 114200 | 1630306390 | 6950 | 6950 | 6950 | 6950 | 15 |
| 445 | 20231101 | 114100 | 1630202140 | 6950 | 6950 | 6960 | 6950 | 963 |
| 446 | 20231101 | 114000 | 1623505180 | 6950 | 6950 | 6960 | 6940 | 5756 |
| 447 | 20231101 | 113900 | 1583508590 | 6950 | 6960 | 6960 | 6950 | 769 |
| 448 | 20231101 | 113800 | 1578158650 | 6970 | 6970 | 6970 | 6960 | 2206 |
| 449 | 20231101 | 113700 | 1562786620 | 6970 | 6960 | 6970 | 6960 | 1151 |
| 450 | 20231101 | 113600 | 1554768590 | 6950 | 6950 | 6960 | 6950 | 16 |
| 451 | 20231101 | 113500 | 1554657380 | 6950 | 6950 | 6970 | 6940 | 2930 |
| 452 | 20231101 | 113400 | 1534270710 | 6950 | 6940 | 6960 | 6940 | 2937 |
| 453 | 20231101 | 113300 | 1513847100 | 6940 | 6940 | 6940 | 6940 | 12 |
| 454 | 20231101 | 113200 | 1513763820 | 6950 | 6940 | 6950 | 6930 | 561 |
| 455 | 20231101 | 113100 | 1509870660 | 6940 | 6920 | 6940 | 6920 | 3932 |
| 456 | 20231101 | 113000 | 1482638480 | 6920 | 6900 | 6940 | 6900 | 3644 |
| 457 | 20231101 | 112900 | 1457403310 | 6900 | 6910 | 6920 | 6900 | 1047 |
| 458 | 20231101 | 112800 | 1450169460 | 6910 | 6910 | 6910 | 6910 | 346 |
| 459 | 20231101 | 112700 | 1447778600 | 6910 | 6910 | 6920 | 6910 | 55 |
| 460 | 20231101 | 112600 | 1447398220 | 6910 | 6920 | 6920 | 6910 | 17 |
| 461 | 20231101 | 112500 | 1447280720 | 6920 | 6920 | 6920 | 6910 | 800 |
| 462 | 20231101 | 112400 | 1441745060 | 6900 | 6910 | 6920 | 6890 | 2270 |
| 463 | 20231101 | 112300 | 1426088160 | 6910 | 6900 | 6910 | 6900 | 492 |
| 464 | 20231101 | 112200 | 1422688830 | 6910 | 6910 | 6910 | 6900 | 103 |
| 465 | 20231101 | 112100 | 1421977150 | 6900 | 6910 | 6910 | 6900 | 542 |
| 466 | 20231101 | 112000 | 1418235470 | 6910 | 6900 | 6910 | 6900 | 1570 |
| 467 | 20231101 | 111900 | 1407386880 | 6910 | 6930 | 6930 | 6910 | 547 |
| 468 | 20231101 | 111800 | 1403604180 | 6920 | 6920 | 6920 | 6910 | 987 |
| 469 | 20231101 | 111700 | 1396774180 | 6920 | 6910 | 6920 | 6910 | 670 |
| 470 | 20231101 | 111600 | 1392141350 | 6910 | 6910 | 6920 | 6910 | 97 |
| 471 | 20231101 | 111500 | 1391470210 | 6910 | 6920 | 6920 | 6910 | 14 |
| 472 | 20231101 | 111400 | 1391373440 | 6910 | 6910 | 6910 | 6910 | 374 |
| 473 | 20231101 | 111300 | 1388789100 | 6910 | 6920 | 6920 | 6910 | 271 |
| 474 | 20231101 | 111200 | 1386916470 | 6920 | 6910 | 6920 | 6900 | 773 |
| 475 | 20231101 | 111100 | 1381573410 | 6900 | 6900 | 6900 | 6900 | 358 |
| 476 | 20231101 | 111000 | 1379103210 | 6900 | 6910 | 6910 | 6900 | 23 |
| 477 | 20231101 | 110900 | 1378944330 | 6900 | 6900 | 6910 | 6900 | 105 |
| 478 | 20231101 | 110800 | 1378218890 | 6900 | 6900 | 6900 | 6900 | 22 |
| 479 | 20231101 | 110700 | 1378067090 | 6900 | 6900 | 6900 | 6900 | 415 |
| 480 | 20231101 | 110600 | 1375203590 | 6900 | 6900 | 6900 | 6890 | 209 |
| 481 | 20231101 | 110500 | 1373761590 | 6900 | 6910 | 6910 | 6900 | 1598 |
| 482 | 20231101 | 110400 | 1362734530 | 6910 | 6920 | 6930 | 6900 | 1016 |
| 483 | 20231101 | 110300 | 1355707100 | 6910 | 6900 | 6910 | 6890 | 1519 |
| 484 | 20231101 | 110200 | 1345218880 | 6900 | 6900 | 6900 | 6900 | 15 |
| 485 | 20231101 | 110100 | 1345115380 | 6900 | 6900 | 6900 | 6900 | 1357 |
| 486 | 20231101 | 110000 | 1335752080 | 6890 | 6900 | 6900 | 6890 | 467 |
| 487 | 20231101 | 105900 | 1332533150 | 6900 | 6900 | 6900 | 6900 | 278 |
| 488 | 20231101 | 105800 | 1330614950 | 6900 | 6900 | 6900 | 6900 | 177 |
| 489 | 20231101 | 105700 | 1329393650 | 6890 | 6890 | 6890 | 6890 | 358 |
| 490 | 20231101 | 105600 | 1326927030 | 6890 | 6900 | 6900 | 6890 | 1789 |
| 491 | 20231101 | 105500 | 1314600450 | 6900 | 6900 | 6900 | 6890 | 580 |
| 492 | 20231101 | 105400 | 1310598460 | 6900 | 6900 | 6900 | 6900 | 691 |
| 493 | 20231101 | 105300 | 1305830560 | 6890 | 6890 | 6890 | 6890 | 1838 |
| 494 | 20231101 | 105200 | 1293166740 | 6890 | 6900 | 6910 | 6890 | 3710 |
| 495 | 20231101 | 105100 | 1267584320 | 6900 | 6890 | 6900 | 6890 | 864 |
| 496 | 20231101 | 105000 | 1261623220 | 6900 | 6900 | 6900 | 6890 | 553 |
| 497 | 20231101 | 104900 | 1257810880 | 6900 | 6900 | 6900 | 6900 | 131 |
| 498 | 20231101 | 104800 | 1256906980 | 6900 | 6890 | 6900 | 6890 | 81 |
| 499 | 20231101 | 104700 | 1256348090 | 6890 | 6900 | 6900 | 6890 | 511 |
| 500 | 20231101 | 104600 | 1252825650 | 6900 | 6910 | 6910 | 6900 | 4710 |
| 501 | 20231101 | 104500 | 1220310320 | 6910 | 6920 | 6920 | 6910 | 39 |
| 502 | 20231101 | 104400 | 1220040670 | 6920 | 6920 | 6920 | 6910 | 92 |
| 503 | 20231101 | 104300 | 1219404230 | 6910 | 6910 | 6920 | 6910 | 452 |
| 504 | 20231101 | 104200 | 1216279900 | 6910 | 6920 | 6920 | 6910 | 1286 |
| 505 | 20231101 | 104100 | 1207393600 | 6900 | 6910 | 6920 | 6900 | 222 |
| 506 | 20231101 | 104000 | 1205859490 | 6900 | 6900 | 6900 | 6900 | 781 |
| 507 | 20231101 | 103900 | 1200470590 | 6920 | 6900 | 6920 | 6900 | 1320 |
| 508 | 20231101 | 103800 | 1191360890 | 6900 | 6910 | 6910 | 6900 | 4061 |
| 509 | 20231101 | 103700 | 1163339330 | 6920 | 6910 | 6940 | 6910 | 6807 |
| 510 | 20231101 | 103600 | 1116245560 | 6900 | 6900 | 6900 | 6900 | 357 |
| 511 | 20231101 | 103500 | 1113782260 | 6900 | 6910 | 6910 | 6900 | 151 |
| 512 | 20231101 | 103400 | 1112740020 | 6910 | 6910 | 6910 | 6900 | 226 |
| 513 | 20231101 | 103300 | 1111178960 | 6910 | 6910 | 6910 | 6900 | 676 |
| 514 | 20231101 | 103200 | 1106511170 | 6910 | 6910 | 6910 | 6910 | 30 |
| 515 | 20231101 | 103100 | 1106303870 | 6900 | 6900 | 6900 | 6900 | 79 |
| 516 | 20231101 | 103000 | 1105758770 | 6900 | 6900 | 6910 | 6900 | 243 |
| 517 | 20231101 | 102900 | 1104081510 | 6900 | 6910 | 6910 | 6900 | 370 |
| 518 | 20231101 | 102800 | 1101528190 | 6910 | 6910 | 6910 | 6910 | 152 |
| 519 | 20231101 | 102700 | 1100477870 | 6910 | 6910 | 6910 | 6900 | 741 |
| 520 | 20231101 | 102600 | 1095357610 | 6900 | 6910 | 6910 | 6900 | 4897 |
| 521 | 20231101 | 102500 | 1061525910 | 6920 | 6920 | 6920 | 6920 | 51 |
| 522 | 20231101 | 102400 | 1061172990 | 6920 | 6920 | 6920 | 6920 | 19 |
| 523 | 20231101 | 102300 | 1061041510 | 6920 | 6910 | 6920 | 6910 | 448 |
| 524 | 20231101 | 102200 | 1057944740 | 6910 | 6920 | 6920 | 6910 | 442 |
| 525 | 20231101 | 102100 | 1054889490 | 6920 | 6920 | 6920 | 6920 | 0 |
| 526 | 20231101 | 102000 | 1054889490 | 6920 | 6920 | 6920 | 6910 | 180 |
| 527 | 20231101 | 101900 | 1053644100 | 6910 | 6910 | 6920 | 6910 | 1824 |
| 528 | 20231101 | 101800 | 1041035490 | 6920 | 6920 | 6920 | 6920 | 3 |
| 529 | 20231101 | 101700 | 1041014730 | 6910 | 6920 | 6920 | 6910 | 38 |
| 530 | 20231101 | 101600 | 1040751780 | 6920 | 6920 | 6920 | 6910 | 642 |
| 531 | 20231101 | 101500 | 1036312510 | 6920 | 6920 | 6920 | 6920 | 24 |
| 532 | 20231101 | 101400 | 1036146430 | 6920 | 6920 | 6920 | 6920 | 152 |
| 533 | 20231101 | 101300 | 1035094590 | 6910 | 6910 | 6920 | 6910 | 509 |
| 534 | 20231101 | 101200 | 1031574960 | 6910 | 6920 | 6920 | 6910 | 818 |
| 535 | 20231101 | 101100 | 1025922460 | 6920 | 6920 | 6920 | 6920 | 59 |
| 536 | 20231101 | 101000 | 1025514180 | 6920 | 6920 | 6920 | 6910 | 118 |
| 537 | 20231101 | 100900 | 1024697700 | 6920 | 6930 | 6930 | 6920 | 340 |
| 538 | 20231101 | 100800 | 1022344890 | 6920 | 6920 | 6920 | 6920 | 102 |
| 539 | 20231101 | 100700 | 1021639050 | 6920 | 6910 | 6920 | 6910 | 2680 |
| 540 | 20231101 | 100600 | 1003114440 | 6910 | 6900 | 6910 | 6900 | 339 |
| 541 | 20231101 | 100500 | 1000775330 | 6910 | 6910 | 6910 | 6910 | 72 |
| 542 | 20231101 | 100400 | 1000277810 | 6910 | 6910 | 6920 | 6900 | 1371 |
| 543 | 20231101 | 100300 | 990805720 | 6910 | 6910 | 6920 | 6900 | 1831 |
| 544 | 20231101 | 100200 | 978165550 | 6910 | 6920 | 6920 | 6910 | 4468 |
| 545 | 20231101 | 100100 | 947290520 | 6920 | 6920 | 6920 | 6910 | 52 |
| 546 | 20231101 | 100000 | 946930690 | 6910 | 6950 | 6950 | 6910 | 4473 |
| 547 | 20231101 | 095900 | 915902920 | 6940 | 6950 | 6950 | 6940 | 537 |
| 548 | 20231101 | 095800 | 912176010 | 6950 | 6950 | 6950 | 6950 | 126 |
| 549 | 20231101 | 095700 | 911300310 | 6950 | 6930 | 6950 | 6930 | 2293 |
| 550 | 20231101 | 095600 | 895394740 | 6930 | 6920 | 6930 | 6920 | 4217 |
| 551 | 20231101 | 095500 | 866197230 | 6910 | 6920 | 6920 | 6910 | 448 |
| 552 | 20231101 | 095400 | 863100940 | 6920 | 6930 | 6930 | 6920 | 1519 |
| 553 | 20231101 | 095300 | 852589010 | 6930 | 6920 | 6940 | 6920 | 1135 |
| 554 | 20231101 | 095200 | 844728560 | 6920 | 6910 | 6920 | 6900 | 2435 |
| 555 | 20231101 | 095100 | 827905760 | 6910 | 6930 | 6930 | 6910 | 2984 |
| 556 | 20231101 | 095000 | 807262310 | 6940 | 6940 | 6940 | 6940 | 63 |
| 557 | 20231101 | 094900 | 806825090 | 6940 | 6930 | 6940 | 6930 | 156 |
| 558 | 20231101 | 094800 | 805742460 | 6930 | 6940 | 6940 | 6930 | 361 |
| 559 | 20231101 | 094700 | 803240490 | 6930 | 6920 | 6950 | 6920 | 1890 |
| 560 | 20231101 | 094600 | 790134150 | 6920 | 6920 | 6920 | 6920 | 702 |
| 561 | 20231101 | 094500 | 785276310 | 6920 | 6920 | 6930 | 6910 | 3574 |
| 562 | 20231101 | 094400 | 760563280 | 6930 | 6920 | 6930 | 6920 | 1959 |
| 563 | 20231101 | 094300 | 747006950 | 6930 | 6940 | 6940 | 6920 | 751 |
| 564 | 20231101 | 094200 | 741802360 | 6940 | 6950 | 6950 | 6930 | 1139 |
| 565 | 20231101 | 094100 | 733900640 | 6950 | 6950 | 6960 | 6940 | 3428 |
| 566 | 20231101 | 094000 | 710075840 | 6940 | 6930 | 6940 | 6930 | 2442 |
| 567 | 20231101 | 093900 | 693150730 | 6930 | 6930 | 6930 | 6920 | 988 |
| 568 | 20231101 | 093800 | 686303900 | 6930 | 6940 | 6940 | 6920 | 1162 |
| 569 | 20231101 | 093700 | 678251090 | 6930 | 6950 | 6950 | 6930 | 1870 |
| 570 | 20231101 | 093600 | 665273240 | 6950 | 6950 | 6950 | 6940 | 766 |
| 571 | 20231101 | 093500 | 659957140 | 6950 | 6970 | 6970 | 6940 | 4413 |
| 572 | 20231101 | 093400 | 629309010 | 6970 | 6960 | 6970 | 6960 | 298 |
| 573 | 20231101 | 093300 | 627234340 | 6960 | 6970 | 6970 | 6960 | 923 |
| 574 | 20231101 | 093200 | 620810220 | 6970 | 6970 | 6970 | 6970 | 103 |
| 575 | 20231101 | 093100 | 620092310 | 6960 | 6960 | 6980 | 6950 | 3860 |
| 576 | 20231101 | 093000 | 593208310 | 6960 | 6970 | 6970 | 6950 | 1823 |
| 577 | 20231101 | 092900 | 580520360 | 6970 | 6980 | 6980 | 6960 | 538 |
| 578 | 20231101 | 092800 | 576766370 | 6970 | 6940 | 6980 | 6940 | 8163 |
| 579 | 20231101 | 092700 | 519920720 | 6950 | 6950 | 6950 | 6940 | 6 |
| 580 | 20231101 | 092600 | 519879030 | 6950 | 6950 | 6950 | 6940 | 312 |
| 581 | 20231101 | 092500 | 517713280 | 6950 | 6940 | 6950 | 6940 | 518 |
| 582 | 20231101 | 092400 | 514117170 | 6950 | 6950 | 6950 | 6940 | 44 |
| 583 | 20231101 | 092300 | 513811380 | 6950 | 6960 | 6960 | 6940 | 2806 |
| 584 | 20231101 | 092200 | 494326760 | 6970 | 6950 | 6980 | 6950 | 8101 |
| 585 | 20231101 | 092100 | 437956240 | 6940 | 6960 | 6960 | 6940 | 347 |
| 586 | 20231101 | 092000 | 435544660 | 6960 | 6980 | 6980 | 6950 | 249 |
| 587 | 20231101 | 091900 | 433812550 | 6980 | 6970 | 6980 | 6970 | 1586 |
| 588 | 20231101 | 091800 | 422757940 | 6980 | 6960 | 7000 | 6960 | 12373 |
| 589 | 20231101 | 091700 | 336416850 | 6960 | 6970 | 6970 | 6960 | 227 |
| 590 | 20231101 | 091600 | 334836380 | 6960 | 6970 | 6970 | 6950 | 2181 |
| 591 | 20231101 | 091500 | 319670120 | 6950 | 6960 | 6970 | 6950 | 3338 |
| 592 | 20231101 | 091400 | 296453740 | 6970 | 6960 | 6970 | 6960 | 4015 |
| 593 | 20231101 | 091300 | 268506040 | 6960 | 6960 | 6960 | 6950 | 741 |
| 594 | 20231101 | 091200 | 263348740 | 6960 | 6950 | 6960 | 6950 | 151 |
| 595 | 20231101 | 091100 | 262299240 | 6950 | 6930 | 6960 | 6930 | 6542 |
| 596 | 20231101 | 091000 | 216908910 | 6930 | 6930 | 6930 | 6930 | 216 |
| 597 | 20231101 | 090900 | 215412030 | 6930 | 6910 | 6950 | 6910 | 13080 |
| 598 | 20231101 | 090800 | 124841060 | 6920 | 6920 | 6920 | 6910 | 87 |
| 599 | 20231101 | 090700 | 124239280 | 6920 | 6910 | 6920 | 6910 | 871 |
| 600 | 20231101 | 090600 | 118217560 | 6910 | 6910 | 6910 | 6900 | 2687 |
| 601 | 20231101 | 090500 | 99656250 | 6910 | 6920 | 6930 | 6910 | 4403 |
| 602 | 20231101 | 090400 | 69206680 | 6920 | 6930 | 6930 | 6920 | 2348 |
| 603 | 20231101 | 090300 | 52956890 | 6930 | 6930 | 6930 | 6930 | 448 |
| 604 | 20231101 | 090200 | 49852250 | 6930 | 6930 | 6930 | 6920 | 182 |
| 605 | 20231101 | 090100 | 48591870 | 6930 | 6950 | 6960 | 6920 | 4690 |
| 606 | 20231101 | 090000 | 16026530 | 6960 | 6950 | 6960 | 6950 | 2303 |