28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 8881 |
| 3 | 20231117 | 183800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20231117 | 183700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20231117 | 183600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20231117 | 183500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20231117 | 183400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20231117 | 183300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20231117 | 183200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20231117 | 183100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20231117 | 183000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20231117 | 182900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20231117 | 182800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20231117 | 182700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20231117 | 182600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20231117 | 182500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20231117 | 182400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20231117 | 182300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20231117 | 182200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20231117 | 182100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20231117 | 182000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20231117 | 181900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20231117 | 181800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20231117 | 181700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20231117 | 181600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20231117 | 181500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20231117 | 181400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20231117 | 181300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20231117 | 181200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20231117 | 181100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20231117 | 181000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20231117 | 180900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 8881 |
| 33 | 20231117 | 180800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20231117 | 180700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20231117 | 180600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20231117 | 180500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20231117 | 180400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20231117 | 180300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20231117 | 180200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20231117 | 180100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20231117 | 180000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20231117 | 175900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20231117 | 175800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20231117 | 175700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20231117 | 175600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20231117 | 175500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20231117 | 175400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20231117 | 175300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20231117 | 175200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20231117 | 175100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20231117 | 175000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20231117 | 174900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20231117 | 174800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20231117 | 174700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20231117 | 174600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20231117 | 174500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20231117 | 174400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20231117 | 174300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20231117 | 174200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20231117 | 174100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20231117 | 174000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20231117 | 173900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 8881 |
| 63 | 20231117 | 173800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20231117 | 173700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20231117 | 173600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20231117 | 173500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20231117 | 173400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20231117 | 173300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20231117 | 173200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20231117 | 173100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20231117 | 173000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20231117 | 172900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20231117 | 172800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20231117 | 172700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20231117 | 172600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20231117 | 172500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20231117 | 172400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20231117 | 172300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20231117 | 172200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20231117 | 172100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20231117 | 172000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20231117 | 171900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20231117 | 171800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20231117 | 171700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20231117 | 171600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20231117 | 171500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20231117 | 171400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20231117 | 171300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20231117 | 171200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20231117 | 171100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20231117 | 171000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20231117 | 170900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 8881 |
| 93 | 20231117 | 170800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20231117 | 170700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20231117 | 170600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20231117 | 170500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20231117 | 170400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20231117 | 170300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20231117 | 170200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20231117 | 170100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20231117 | 170000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20231117 | 165900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20231117 | 165800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20231117 | 165700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20231117 | 165600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20231117 | 165500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20231117 | 165400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20231117 | 165300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20231117 | 165200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20231117 | 165100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20231117 | 165000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20231117 | 164900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20231117 | 164800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20231117 | 164700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20231117 | 164600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20231117 | 164500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20231117 | 164400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20231117 | 164300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20231117 | 164200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20231117 | 164100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20231117 | 164000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20231117 | 163900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 8881 |
| 123 | 20231117 | 163800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20231117 | 163700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20231117 | 163600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20231117 | 163500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20231117 | 163400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20231117 | 163300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20231117 | 163200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20231117 | 163100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20231117 | 163000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20231117 | 162900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20231117 | 162800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20231117 | 162700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20231117 | 162600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20231117 | 162500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20231117 | 162400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20231117 | 162300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20231117 | 162200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20231117 | 162100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20231117 | 162000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20231117 | 161900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20231117 | 161800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20231117 | 161700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20231117 | 161600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20231117 | 161500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20231117 | 161400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20231117 | 161300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20231117 | 161200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20231117 | 161100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20231117 | 161000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20231117 | 160900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 8881 |
| 153 | 20231117 | 160800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20231117 | 160700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20231117 | 160600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20231117 | 160500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20231117 | 160400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20231117 | 160300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20231117 | 160200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20231117 | 160100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20231117 | 160000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20231117 | 155900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20231117 | 155800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20231117 | 155700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20231117 | 155600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20231117 | 155500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20231117 | 155400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20231117 | 155300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20231117 | 155200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20231117 | 155100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20231117 | 155000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20231117 | 154900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20231117 | 154800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20231117 | 154700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20231117 | 154600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20231117 | 154500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20231117 | 154400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20231117 | 154300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20231117 | 154200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20231117 | 154100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20231117 | 154000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20231117 | 153900 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 8881 |
| 183 | 20231117 | 153800 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20231117 | 153700 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20231117 | 153600 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20231117 | 153500 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20231117 | 153400 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20231117 | 153300 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20231117 | 153200 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20231117 | 153100 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20231117 | 153000 | 1295122190 | 6870 | 6870 | 6870 | 6870 | 8881 |
| 192 | 20231117 | 152900 | 1234109720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 193 | 20231117 | 152800 | 1234109720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 194 | 20231117 | 152700 | 1234109720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 195 | 20231117 | 152600 | 1234109720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 196 | 20231117 | 152500 | 1234109720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 197 | 20231117 | 152400 | 1234109720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 198 | 20231117 | 152300 | 1234109720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 199 | 20231117 | 152200 | 1234109720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 200 | 20231117 | 152100 | 1234109720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 201 | 20231117 | 152000 | 1234109720 | 6900 | 6900 | 6900 | 6900 | 0 |
| 202 | 20231117 | 151900 | 1234109720 | 6900 | 6900 | 6910 | 6890 | 552 |
| 203 | 20231117 | 151800 | 1230302130 | 6910 | 6900 | 6910 | 6900 | 277 |
| 204 | 20231117 | 151700 | 1228390800 | 6900 | 6890 | 6910 | 6890 | 687 |
| 205 | 20231117 | 151600 | 1223653770 | 6890 | 6890 | 6910 | 6890 | 1033 |
| 206 | 20231117 | 151500 | 1216527520 | 6900 | 6880 | 6900 | 6880 | 2226 |
| 207 | 20231117 | 151400 | 1201175370 | 6900 | 6880 | 6900 | 6880 | 464 |
| 208 | 20231117 | 151300 | 1197980210 | 6880 | 6880 | 6900 | 6880 | 430 |
| 209 | 20231117 | 151200 | 1195019460 | 6900 | 6870 | 6900 | 6870 | 1579 |
| 210 | 20231117 | 151100 | 1184143720 | 6870 | 6870 | 6890 | 6870 | 1695 |
| 211 | 20231117 | 151000 | 1172483720 | 6870 | 6870 | 6890 | 6870 | 209 |
| 212 | 20231117 | 150900 | 1171047100 | 6890 | 6880 | 6900 | 6870 | 601 |
| 213 | 20231117 | 150800 | 1166909640 | 6880 | 6860 | 6900 | 6860 | 1289 |
| 214 | 20231117 | 150700 | 1158038990 | 6860 | 6860 | 6870 | 6860 | 3060 |
| 215 | 20231117 | 150600 | 1137021240 | 6860 | 6860 | 6860 | 6860 | 182 |
| 216 | 20231117 | 150500 | 1135772720 | 6860 | 6860 | 6870 | 6860 | 411 |
| 217 | 20231117 | 150400 | 1132953150 | 6860 | 6860 | 6880 | 6860 | 1298 |
| 218 | 20231117 | 150300 | 1124031200 | 6860 | 6860 | 6870 | 6860 | 1313 |
| 219 | 20231117 | 150200 | 1115014020 | 6850 | 6850 | 6860 | 6850 | 1604 |
| 220 | 20231117 | 150100 | 1104013300 | 6850 | 6850 | 6860 | 6850 | 322 |
| 221 | 20231117 | 150000 | 1101807090 | 6850 | 6850 | 6860 | 6850 | 638 |
| 222 | 20231117 | 145900 | 1097434610 | 6860 | 6850 | 6870 | 6850 | 845 |
| 223 | 20231117 | 145800 | 1091639680 | 6850 | 6860 | 6860 | 6850 | 9606 |
| 224 | 20231117 | 145700 | 1025744380 | 6870 | 6850 | 6870 | 6850 | 865 |
| 225 | 20231117 | 145600 | 1019808700 | 6850 | 6840 | 6850 | 6840 | 2892 |
| 226 | 20231117 | 145500 | 1000002180 | 6850 | 6840 | 6850 | 6840 | 211 |
| 227 | 20231117 | 145400 | 998558220 | 6840 | 6840 | 6840 | 6840 | 277 |
| 228 | 20231117 | 145300 | 996663540 | 6840 | 6840 | 6850 | 6840 | 193 |
| 229 | 20231117 | 145200 | 995343370 | 6840 | 6840 | 6840 | 6840 | 365 |
| 230 | 20231117 | 145100 | 992846770 | 6840 | 6840 | 6850 | 6840 | 308 |
| 231 | 20231117 | 145000 | 990740030 | 6840 | 6840 | 6860 | 6840 | 853 |
| 232 | 20231117 | 144900 | 984901800 | 6850 | 6850 | 6860 | 6840 | 1597 |
| 233 | 20231117 | 144800 | 973967650 | 6840 | 6830 | 6850 | 6830 | 1574 |
| 234 | 20231117 | 144700 | 963190810 | 6830 | 6830 | 6840 | 6830 | 1325 |
| 235 | 20231117 | 144600 | 954131050 | 6830 | 6830 | 6840 | 6830 | 2099 |
| 236 | 20231117 | 144500 | 939775980 | 6840 | 6830 | 6840 | 6830 | 1373 |
| 237 | 20231117 | 144400 | 930388390 | 6830 | 6830 | 6840 | 6830 | 406 |
| 238 | 20231117 | 144300 | 927615360 | 6830 | 6840 | 6840 | 6830 | 193 |
| 239 | 20231117 | 144200 | 926297160 | 6830 | 6830 | 6840 | 6830 | 473 |
| 240 | 20231117 | 144100 | 923065570 | 6830 | 6830 | 6840 | 6830 | 626 |
| 241 | 20231117 | 144000 | 918788230 | 6830 | 6830 | 6840 | 6830 | 376 |
| 242 | 20231117 | 143900 | 916220130 | 6830 | 6830 | 6830 | 6830 | 361 |
| 243 | 20231117 | 143800 | 913754500 | 6830 | 6830 | 6840 | 6830 | 402 |
| 244 | 20231117 | 143700 | 911008830 | 6840 | 6840 | 6840 | 6830 | 401 |
| 245 | 20231117 | 143600 | 908269270 | 6830 | 6830 | 6830 | 6830 | 274 |
| 246 | 20231117 | 143500 | 906397850 | 6830 | 6830 | 6830 | 6830 | 381 |
| 247 | 20231117 | 143400 | 903795620 | 6840 | 6830 | 6840 | 6830 | 334 |
| 248 | 20231117 | 143300 | 901514180 | 6830 | 6830 | 6840 | 6830 | 387 |
| 249 | 20231117 | 143200 | 898870680 | 6830 | 6830 | 6840 | 6830 | 2546 |
| 250 | 20231117 | 143100 | 881480950 | 6830 | 6830 | 6840 | 6830 | 1980 |
| 251 | 20231117 | 143000 | 867955550 | 6830 | 6830 | 6830 | 6830 | 606 |
| 252 | 20231117 | 142900 | 863816570 | 6830 | 6830 | 6840 | 6830 | 368 |
| 253 | 20231117 | 142800 | 861302910 | 6830 | 6830 | 6840 | 6830 | 240 |
| 254 | 20231117 | 142700 | 859662500 | 6830 | 6830 | 6840 | 6830 | 575 |
| 255 | 20231117 | 142600 | 855733850 | 6830 | 6840 | 6840 | 6830 | 276 |
| 256 | 20231117 | 142500 | 853848540 | 6830 | 6830 | 6840 | 6830 | 394 |
| 257 | 20231117 | 142400 | 851157220 | 6830 | 6830 | 6830 | 6830 | 354 |
| 258 | 20231117 | 142300 | 848739400 | 6830 | 6830 | 6840 | 6830 | 296 |
| 259 | 20231117 | 142200 | 846716720 | 6830 | 6830 | 6840 | 6830 | 850 |
| 260 | 20231117 | 142100 | 840906190 | 6830 | 6830 | 6830 | 6830 | 244 |
| 261 | 20231117 | 142000 | 839239670 | 6830 | 6830 | 6840 | 6830 | 396 |
| 262 | 20231117 | 141900 | 836534040 | 6830 | 6830 | 6840 | 6830 | 523 |
| 263 | 20231117 | 141800 | 832961870 | 6830 | 6840 | 6850 | 6830 | 575 |
| 264 | 20231117 | 141700 | 829029540 | 6840 | 6840 | 6850 | 6840 | 857 |
| 265 | 20231117 | 141600 | 823167650 | 6840 | 6840 | 6840 | 6840 | 310 |
| 266 | 20231117 | 141500 | 821047250 | 6840 | 6840 | 6840 | 6840 | 257 |
| 267 | 20231117 | 141400 | 819289370 | 6840 | 6840 | 6850 | 6840 | 350 |
| 268 | 20231117 | 141300 | 816895150 | 6840 | 6840 | 6840 | 6840 | 202 |
| 269 | 20231117 | 141200 | 815513470 | 6840 | 6840 | 6840 | 6840 | 243 |
| 270 | 20231117 | 141100 | 813851350 | 6840 | 6840 | 6840 | 6840 | 384 |
| 271 | 20231117 | 141000 | 811224790 | 6840 | 6840 | 6840 | 6840 | 309 |
| 272 | 20231117 | 140900 | 809111230 | 6840 | 6840 | 6840 | 6840 | 229 |
| 273 | 20231117 | 140800 | 807544870 | 6840 | 6840 | 6850 | 6840 | 729 |
| 274 | 20231117 | 140700 | 802553250 | 6840 | 6840 | 6840 | 6840 | 404 |
| 275 | 20231117 | 140600 | 799789890 | 6840 | 6840 | 6840 | 6840 | 411 |
| 276 | 20231117 | 140500 | 796978650 | 6840 | 6840 | 6840 | 6830 | 915 |
| 277 | 20231117 | 140400 | 790720560 | 6840 | 6840 | 6840 | 6830 | 281 |
| 278 | 20231117 | 140300 | 788799280 | 6830 | 6830 | 6840 | 6830 | 281 |
| 279 | 20231117 | 140200 | 786879440 | 6830 | 6830 | 6840 | 6830 | 1648 |
| 280 | 20231117 | 140100 | 775608030 | 6830 | 6830 | 6840 | 6830 | 431 |
| 281 | 20231117 | 140000 | 772664240 | 6830 | 6830 | 6840 | 6830 | 212 |
| 282 | 20231117 | 135900 | 771216180 | 6830 | 6830 | 6840 | 6830 | 221 |
| 283 | 20231117 | 135800 | 769706730 | 6830 | 6830 | 6830 | 6830 | 610 |
| 284 | 20231117 | 135700 | 765540430 | 6830 | 6830 | 6830 | 6830 | 359 |
| 285 | 20231117 | 135600 | 763088460 | 6830 | 6830 | 6830 | 6830 | 428 |
| 286 | 20231117 | 135500 | 760165220 | 6830 | 6830 | 6840 | 6830 | 203 |
| 287 | 20231117 | 135400 | 758778710 | 6830 | 6830 | 6830 | 6830 | 265 |
| 288 | 20231117 | 135300 | 756968760 | 6840 | 6830 | 6840 | 6830 | 473 |
| 289 | 20231117 | 135200 | 753737880 | 6830 | 6840 | 6840 | 6830 | 1084 |
| 290 | 20231117 | 135100 | 746324320 | 6840 | 6840 | 6850 | 6840 | 423 |
| 291 | 20231117 | 135000 | 743430990 | 6840 | 6840 | 6840 | 6840 | 254 |
| 292 | 20231117 | 134900 | 741693630 | 6840 | 6830 | 6850 | 6830 | 1899 |
| 293 | 20231117 | 134800 | 728708790 | 6830 | 6830 | 6840 | 6830 | 115 |
| 294 | 20231117 | 134700 | 727923330 | 6830 | 6830 | 6840 | 6830 | 514 |
| 295 | 20231117 | 134600 | 724412040 | 6830 | 6830 | 6840 | 6830 | 464 |
| 296 | 20231117 | 134500 | 721242910 | 6830 | 6830 | 6840 | 6830 | 381 |
| 297 | 20231117 | 134400 | 718638670 | 6830 | 6830 | 6830 | 6830 | 374 |
| 298 | 20231117 | 134300 | 716084250 | 6830 | 6840 | 6840 | 6830 | 273 |
| 299 | 20231117 | 134200 | 714219640 | 6830 | 6830 | 6840 | 6830 | 714 |
| 300 | 20231117 | 134100 | 709342910 | 6830 | 6830 | 6840 | 6830 | 307 |
| 301 | 20231117 | 134000 | 707245870 | 6830 | 6830 | 6830 | 6830 | 458 |
| 302 | 20231117 | 133900 | 704117730 | 6830 | 6830 | 6830 | 6830 | 303 |
| 303 | 20231117 | 133800 | 702048240 | 6830 | 6830 | 6840 | 6830 | 1467 |
| 304 | 20231117 | 133700 | 692028130 | 6830 | 6830 | 6840 | 6830 | 297 |
| 305 | 20231117 | 133600 | 689999600 | 6840 | 6830 | 6840 | 6830 | 775 |
| 306 | 20231117 | 133500 | 684704340 | 6830 | 6830 | 6830 | 6830 | 426 |
| 307 | 20231117 | 133400 | 681794760 | 6830 | 6840 | 6840 | 6830 | 323 |
| 308 | 20231117 | 133300 | 679588620 | 6830 | 6830 | 6840 | 6830 | 538 |
| 309 | 20231117 | 133200 | 675912510 | 6840 | 6850 | 6850 | 6840 | 351 |
| 310 | 20231117 | 133100 | 673510530 | 6840 | 6830 | 6840 | 6830 | 701 |
| 311 | 20231117 | 133000 | 668718490 | 6830 | 6840 | 6840 | 6830 | 417 |
| 312 | 20231117 | 132900 | 665869270 | 6830 | 6830 | 6840 | 6830 | 617 |
| 313 | 20231117 | 132800 | 661655050 | 6830 | 6830 | 6830 | 6830 | 306 |
| 314 | 20231117 | 132700 | 659565070 | 6830 | 6830 | 6840 | 6830 | 507 |
| 315 | 20231117 | 132600 | 656102240 | 6840 | 6840 | 6850 | 6830 | 1018 |
| 316 | 20231117 | 132500 | 649139280 | 6840 | 6840 | 6840 | 6840 | 254 |
| 317 | 20231117 | 132400 | 647401920 | 6840 | 6840 | 6840 | 6840 | 1056 |
| 318 | 20231117 | 132300 | 640178880 | 6840 | 6840 | 6840 | 6840 | 434 |
| 319 | 20231117 | 132200 | 637210320 | 6840 | 6840 | 6840 | 6840 | 339 |
| 320 | 20231117 | 132100 | 634891560 | 6840 | 6840 | 6840 | 6840 | 328 |
| 321 | 20231117 | 132000 | 632648040 | 6840 | 6840 | 6850 | 6840 | 492 |
| 322 | 20231117 | 131900 | 629282750 | 6840 | 6830 | 6840 | 6830 | 585 |
| 323 | 20231117 | 131800 | 625282880 | 6830 | 6840 | 6840 | 6830 | 2020 |
| 324 | 20231117 | 131700 | 611484200 | 6840 | 6840 | 6840 | 6830 | 377 |
| 325 | 20231117 | 131600 | 608909070 | 6840 | 6840 | 6840 | 6840 | 411 |
| 326 | 20231117 | 131500 | 606097830 | 6840 | 6850 | 6850 | 6840 | 10367 |
| 327 | 20231117 | 131400 | 535090430 | 6850 | 6850 | 6860 | 6850 | 327 |
| 328 | 20231117 | 131300 | 532850450 | 6860 | 6860 | 6860 | 6850 | 712 |
| 329 | 20231117 | 131200 | 527966350 | 6860 | 6860 | 6860 | 6860 | 223 |
| 330 | 20231117 | 131100 | 526436570 | 6860 | 6860 | 6860 | 6860 | 299 |
| 331 | 20231117 | 131000 | 524385430 | 6860 | 6860 | 6860 | 6860 | 413 |
| 332 | 20231117 | 130900 | 521552250 | 6860 | 6860 | 6860 | 6860 | 217 |
| 333 | 20231117 | 130800 | 520063630 | 6860 | 6870 | 6880 | 6860 | 4761 |
| 334 | 20231117 | 130700 | 487357290 | 6870 | 6870 | 6880 | 6870 | 214 |
| 335 | 20231117 | 130600 | 485887100 | 6880 | 6870 | 6880 | 6870 | 307 |
| 336 | 20231117 | 130500 | 483778000 | 6870 | 6880 | 6880 | 6870 | 243 |
| 337 | 20231117 | 130400 | 482106690 | 6880 | 6900 | 6900 | 6880 | 290 |
| 338 | 20231117 | 130300 | 480109550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 339 | 20231117 | 130200 | 480109550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 340 | 20231117 | 130100 | 480109550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 341 | 20231117 | 130000 | 480109550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 342 | 20231117 | 125900 | 480109550 | 6910 | 6890 | 6910 | 6890 | 941 |
| 343 | 20231117 | 125800 | 473625760 | 6890 | 6870 | 6890 | 6870 | 1489 |
| 344 | 20231117 | 125700 | 463382990 | 6870 | 6870 | 6870 | 6870 | 0 |
| 345 | 20231117 | 125600 | 463382990 | 6870 | 6880 | 6880 | 6870 | 115 |
| 346 | 20231117 | 125500 | 462592890 | 6870 | 6870 | 6870 | 6870 | 1 |
| 347 | 20231117 | 125400 | 462586020 | 6880 | 6880 | 6880 | 6880 | 0 |
| 348 | 20231117 | 125300 | 462586020 | 6880 | 6880 | 6880 | 6880 | 2 |
| 349 | 20231117 | 125200 | 462572260 | 6870 | 6880 | 6880 | 6870 | 81 |
| 350 | 20231117 | 125100 | 462015780 | 6880 | 6870 | 6880 | 6870 | 4312 |
| 351 | 20231117 | 125000 | 432392090 | 6860 | 6860 | 6860 | 6860 | 374 |
| 352 | 20231117 | 124900 | 429826450 | 6860 | 6860 | 6860 | 6860 | 0 |
| 353 | 20231117 | 124800 | 429826450 | 6860 | 6860 | 6860 | 6860 | 0 |
| 354 | 20231117 | 124700 | 429826450 | 6860 | 6860 | 6860 | 6860 | 0 |
| 355 | 20231117 | 124600 | 429826450 | 6860 | 6860 | 6860 | 6860 | 90 |
| 356 | 20231117 | 124500 | 429209050 | 6860 | 6860 | 6860 | 6860 | 379 |
| 357 | 20231117 | 124400 | 426609110 | 6860 | 6870 | 6870 | 6860 | 3265 |
| 358 | 20231117 | 124300 | 404206790 | 6880 | 6870 | 6880 | 6870 | 893 |
| 359 | 20231117 | 124200 | 398071660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 360 | 20231117 | 124100 | 398071660 | 6880 | 6880 | 6880 | 6880 | 0 |
| 361 | 20231117 | 124000 | 398071660 | 6880 | 6870 | 6880 | 6870 | 302 |
| 362 | 20231117 | 123900 | 395994590 | 6870 | 6880 | 6880 | 6870 | 167 |
| 363 | 20231117 | 123800 | 394847000 | 6870 | 6870 | 6870 | 6870 | 0 |
| 364 | 20231117 | 123700 | 394847000 | 6870 | 6870 | 6870 | 6870 | 1 |
| 365 | 20231117 | 123600 | 394840130 | 6870 | 6870 | 6870 | 6870 | 69 |
| 366 | 20231117 | 123500 | 394366100 | 6880 | 6880 | 6880 | 6880 | 25 |
| 367 | 20231117 | 123400 | 394194100 | 6870 | 6870 | 6870 | 6870 | 104 |
| 368 | 20231117 | 123300 | 393479620 | 6870 | 6870 | 6870 | 6870 | 64 |
| 369 | 20231117 | 123200 | 393039940 | 6870 | 6870 | 6870 | 6870 | 0 |
| 370 | 20231117 | 123100 | 393039940 | 6870 | 6870 | 6870 | 6870 | 0 |
| 371 | 20231117 | 123000 | 393039940 | 6870 | 6870 | 6870 | 6870 | 0 |
| 372 | 20231117 | 122900 | 393039940 | 6870 | 6870 | 6870 | 6870 | 157 |
| 373 | 20231117 | 122800 | 391961350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 374 | 20231117 | 122700 | 391961350 | 6870 | 6870 | 6870 | 6870 | 0 |
| 375 | 20231117 | 122600 | 391961350 | 6870 | 6880 | 6880 | 6870 | 74 |
| 376 | 20231117 | 122500 | 391452900 | 6880 | 6880 | 6880 | 6880 | 28 |
| 377 | 20231117 | 122400 | 391260260 | 6880 | 6880 | 6880 | 6880 | 1 |
| 378 | 20231117 | 122300 | 391253380 | 6880 | 6880 | 6880 | 6880 | 21 |
| 379 | 20231117 | 122200 | 391108900 | 6880 | 6880 | 6880 | 6880 | 10 |
| 380 | 20231117 | 122100 | 391040100 | 6880 | 6880 | 6880 | 6880 | 12 |
| 381 | 20231117 | 122000 | 390957540 | 6880 | 6880 | 6880 | 6880 | 5 |
| 382 | 20231117 | 121900 | 390923140 | 6880 | 6880 | 6880 | 6880 | 37 |
| 383 | 20231117 | 121800 | 390668580 | 6880 | 6880 | 6880 | 6880 | 11 |
| 384 | 20231117 | 121700 | 390592900 | 6880 | 6880 | 6880 | 6880 | 2 |
| 385 | 20231117 | 121600 | 390579140 | 6880 | 6880 | 6880 | 6880 | 1004 |
| 386 | 20231117 | 121500 | 383671620 | 6870 | 6870 | 6870 | 6870 | 82 |
| 387 | 20231117 | 121400 | 383108280 | 6880 | 6880 | 6880 | 6880 | 100 |
| 388 | 20231117 | 121300 | 382420280 | 6880 | 6880 | 6880 | 6880 | 106 |
| 389 | 20231117 | 121200 | 381691000 | 6880 | 6870 | 6880 | 6870 | 1554 |
| 390 | 20231117 | 121100 | 371005020 | 6870 | 6870 | 6870 | 6870 | 23 |
| 391 | 20231117 | 121000 | 370847010 | 6860 | 6860 | 6860 | 6860 | 0 |
| 392 | 20231117 | 120900 | 370847010 | 6860 | 6870 | 6870 | 6860 | 2009 |
| 393 | 20231117 | 120800 | 357045260 | 6870 | 6870 | 6870 | 6860 | 251 |
| 394 | 20231117 | 120700 | 355322090 | 6870 | 6870 | 6870 | 6870 | 280 |
| 395 | 20231117 | 120600 | 353398490 | 6870 | 6870 | 6870 | 6870 | 14 |
| 396 | 20231117 | 120500 | 353302310 | 6870 | 6870 | 6870 | 6870 | 0 |
| 397 | 20231117 | 120400 | 353302310 | 6870 | 6870 | 6870 | 6870 | 22 |
| 398 | 20231117 | 120300 | 353151170 | 6860 | 6860 | 6860 | 6860 | 17 |
| 399 | 20231117 | 120200 | 353034550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 400 | 20231117 | 120100 | 353034550 | 6880 | 6880 | 6880 | 6880 | 0 |
| 401 | 20231117 | 120000 | 353034550 | 6880 | 6870 | 6880 | 6870 | 1112 |
| 402 | 20231117 | 115900 | 345394890 | 6870 | 6860 | 6870 | 6860 | 520 |
| 403 | 20231117 | 115800 | 341827680 | 6870 | 6870 | 6870 | 6870 | 0 |
| 404 | 20231117 | 115700 | 341827680 | 6870 | 6870 | 6870 | 6870 | 11 |
| 405 | 20231117 | 115600 | 341752110 | 6870 | 6860 | 6870 | 6860 | 60 |
| 406 | 20231117 | 115500 | 341340290 | 6860 | 6860 | 6860 | 6860 | 0 |
| 407 | 20231117 | 115400 | 341340290 | 6860 | 6860 | 6860 | 6860 | 197 |
| 408 | 20231117 | 115300 | 339988870 | 6860 | 6860 | 6860 | 6860 | 743 |
| 409 | 20231117 | 115200 | 334891890 | 6850 | 6860 | 6860 | 6850 | 152 |
| 410 | 20231117 | 115100 | 333850640 | 6850 | 6850 | 6850 | 6850 | 62 |
| 411 | 20231117 | 115000 | 333425940 | 6870 | 6850 | 6870 | 6850 | 168 |
| 412 | 20231117 | 114900 | 332275120 | 6850 | 6850 | 6860 | 6850 | 122 |
| 413 | 20231117 | 114800 | 331439300 | 6850 | 6850 | 6860 | 6850 | 258 |
| 414 | 20231117 | 114700 | 329671840 | 6860 | 6860 | 6860 | 6860 | 1467 |
| 415 | 20231117 | 114600 | 319608220 | 6860 | 6860 | 6860 | 6860 | 114 |
| 416 | 20231117 | 114500 | 318826180 | 6870 | 6860 | 6870 | 6860 | 163 |
| 417 | 20231117 | 114400 | 317706990 | 6870 | 6870 | 6870 | 6870 | 0 |
| 418 | 20231117 | 114300 | 317706990 | 6870 | 6860 | 6870 | 6860 | 114 |
| 419 | 20231117 | 114200 | 316924940 | 6860 | 6860 | 6860 | 6860 | 0 |
| 420 | 20231117 | 114100 | 316924940 | 6860 | 6860 | 6870 | 6860 | 86 |
| 421 | 20231117 | 114000 | 316334760 | 6870 | 6860 | 6870 | 6860 | 21 |
| 422 | 20231117 | 113900 | 316190670 | 6860 | 6860 | 6860 | 6860 | 161 |
| 423 | 20231117 | 113800 | 315086210 | 6870 | 6870 | 6870 | 6870 | 885 |
| 424 | 20231117 | 113700 | 309006260 | 6870 | 6870 | 6870 | 6870 | 0 |
| 425 | 20231117 | 113600 | 309006260 | 6870 | 6870 | 6870 | 6870 | 415 |
| 426 | 20231117 | 113500 | 306155210 | 6870 | 6870 | 6870 | 6860 | 361 |
| 427 | 20231117 | 113400 | 303678220 | 6870 | 6870 | 6870 | 6870 | 10 |
| 428 | 20231117 | 113300 | 303609520 | 6870 | 6870 | 6870 | 6870 | 132 |
| 429 | 20231117 | 113200 | 302702680 | 6860 | 6860 | 6860 | 6860 | 57 |
| 430 | 20231117 | 113100 | 302311660 | 6870 | 6870 | 6870 | 6870 | 1800 |
| 431 | 20231117 | 113000 | 289945660 | 6880 | 6870 | 6880 | 6870 | 164 |
| 432 | 20231117 | 112900 | 288818740 | 6880 | 6880 | 6880 | 6880 | 0 |
| 433 | 20231117 | 112800 | 288818740 | 6880 | 6880 | 6880 | 6880 | 0 |
| 434 | 20231117 | 112700 | 288818740 | 6880 | 6880 | 6880 | 6880 | 2 |
| 435 | 20231117 | 112600 | 288804980 | 6880 | 6870 | 6880 | 6870 | 2 |
| 436 | 20231117 | 112500 | 288791230 | 6870 | 6870 | 6870 | 6870 | 170 |
| 437 | 20231117 | 112400 | 287623330 | 6880 | 6880 | 6880 | 6870 | 321 |
| 438 | 20231117 | 112300 | 285416050 | 6870 | 6870 | 6870 | 6870 | 0 |
| 439 | 20231117 | 112200 | 285416050 | 6870 | 6870 | 6870 | 6870 | 1151 |
| 440 | 20231117 | 112100 | 277508680 | 6870 | 6870 | 6870 | 6870 | 0 |
| 441 | 20231117 | 112000 | 277508680 | 6870 | 6860 | 6870 | 6860 | 326 |
| 442 | 20231117 | 111900 | 275272310 | 6860 | 6860 | 6860 | 6860 | 102 |
| 443 | 20231117 | 111800 | 274572590 | 6860 | 6860 | 6860 | 6860 | 0 |
| 444 | 20231117 | 111700 | 274572590 | 6860 | 6860 | 6860 | 6860 | 0 |
| 445 | 20231117 | 111600 | 274572590 | 6860 | 6870 | 6870 | 6860 | 210 |
| 446 | 20231117 | 111500 | 273131980 | 6870 | 6870 | 6870 | 6870 | 0 |
| 447 | 20231117 | 111400 | 273131980 | 6870 | 6870 | 6870 | 6870 | 100 |
| 448 | 20231117 | 111300 | 272444980 | 6860 | 6860 | 6870 | 6860 | 396 |
| 449 | 20231117 | 111200 | 269728200 | 6870 | 6870 | 6870 | 6870 | 0 |
| 450 | 20231117 | 111100 | 269728200 | 6870 | 6870 | 6870 | 6870 | 150 |
| 451 | 20231117 | 111000 | 268697700 | 6870 | 6880 | 6880 | 6860 | 136 |
| 452 | 20231117 | 110900 | 267764660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 453 | 20231117 | 110800 | 267764660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 454 | 20231117 | 110700 | 267764660 | 6860 | 6870 | 6880 | 6860 | 1650 |
| 455 | 20231117 | 110600 | 256431920 | 6880 | 6880 | 6880 | 6880 | 2 |
| 456 | 20231117 | 110500 | 256418160 | 6870 | 6870 | 6870 | 6870 | 130 |
| 457 | 20231117 | 110400 | 255525060 | 6870 | 6870 | 6870 | 6860 | 350 |
| 458 | 20231117 | 110300 | 253121450 | 6870 | 6870 | 6870 | 6870 | 1 |
| 459 | 20231117 | 110200 | 253114580 | 6860 | 6860 | 6870 | 6860 | 122 |
| 460 | 20231117 | 110100 | 252277450 | 6870 | 6870 | 6870 | 6870 | 0 |
| 461 | 20231117 | 110000 | 252277450 | 6870 | 6870 | 6870 | 6870 | 448 |
| 462 | 20231117 | 105900 | 249199690 | 6880 | 6880 | 6880 | 6880 | 0 |
| 463 | 20231117 | 105800 | 249199690 | 6880 | 6880 | 6880 | 6880 | 2 |
| 464 | 20231117 | 105700 | 249185930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 465 | 20231117 | 105600 | 249185930 | 6880 | 6890 | 6890 | 6880 | 906 |
| 466 | 20231117 | 105500 | 242952590 | 6890 | 6890 | 6890 | 6890 | 37 |
| 467 | 20231117 | 105400 | 242697660 | 6890 | 6890 | 6890 | 6890 | 602 |
| 468 | 20231117 | 105300 | 238549880 | 6880 | 6890 | 6890 | 6880 | 5320 |
| 469 | 20231117 | 105200 | 201904910 | 6890 | 6900 | 6900 | 6890 | 25 |
| 470 | 20231117 | 105100 | 201732440 | 6890 | 6890 | 6890 | 6890 | 23 |
| 471 | 20231117 | 105000 | 201573970 | 6910 | 6910 | 6910 | 6910 | 1 |
| 472 | 20231117 | 104900 | 201567060 | 6890 | 6900 | 6900 | 6890 | 2 |
| 473 | 20231117 | 104800 | 201553270 | 6900 | 6900 | 6900 | 6900 | 151 |
| 474 | 20231117 | 104700 | 200511370 | 6900 | 6900 | 6900 | 6900 | 136 |
| 475 | 20231117 | 104600 | 199572970 | 6900 | 6910 | 6910 | 6900 | 136 |
| 476 | 20231117 | 104500 | 198634350 | 6900 | 6900 | 6900 | 6900 | 901 |
| 477 | 20231117 | 104400 | 192417450 | 6900 | 6900 | 6900 | 6890 | 207 |
| 478 | 20231117 | 104300 | 190990890 | 6910 | 6910 | 6910 | 6910 | 2 |
| 479 | 20231117 | 104200 | 190977070 | 6900 | 6900 | 6900 | 6900 | 10 |
| 480 | 20231117 | 104100 | 190908070 | 6900 | 6900 | 6900 | 6900 | 0 |
| 481 | 20231117 | 104000 | 190908070 | 6900 | 6900 | 6900 | 6900 | 90 |
| 482 | 20231117 | 103900 | 190287070 | 6900 | 6900 | 6900 | 6900 | 50 |
| 483 | 20231117 | 103800 | 189942070 | 6900 | 6900 | 6900 | 6900 | 0 |
| 484 | 20231117 | 103700 | 189942070 | 6900 | 6900 | 6900 | 6900 | 20 |
| 485 | 20231117 | 103600 | 189804070 | 6900 | 6910 | 6910 | 6900 | 102 |
| 486 | 20231117 | 103500 | 189100050 | 6900 | 6900 | 6900 | 6900 | 0 |
| 487 | 20231117 | 103400 | 189100050 | 6900 | 6900 | 6900 | 6900 | 0 |
| 488 | 20231117 | 103300 | 189100050 | 6900 | 6900 | 6900 | 6900 | 0 |
| 489 | 20231117 | 103200 | 189100050 | 6900 | 6900 | 6900 | 6900 | 155 |
| 490 | 20231117 | 103100 | 188030550 | 6910 | 6910 | 6910 | 6910 | 23 |
| 491 | 20231117 | 103000 | 187871620 | 6900 | 6900 | 6900 | 6900 | 0 |
| 492 | 20231117 | 102900 | 187871620 | 6900 | 6900 | 6900 | 6900 | 1080 |
| 493 | 20231117 | 102800 | 180419620 | 6900 | 6900 | 6900 | 6900 | 31 |
| 494 | 20231117 | 102700 | 180205720 | 6890 | 6890 | 6890 | 6890 | 0 |
| 495 | 20231117 | 102600 | 180205720 | 6890 | 6890 | 6890 | 6890 | 100 |
| 496 | 20231117 | 102500 | 179516720 | 6900 | 6900 | 6900 | 6890 | 36 |
| 497 | 20231117 | 102400 | 179268420 | 6890 | 6900 | 6900 | 6890 | 122 |
| 498 | 20231117 | 102300 | 178427620 | 6900 | 6900 | 6900 | 6900 | 300 |
| 499 | 20231117 | 102200 | 176357620 | 6900 | 6900 | 6900 | 6900 | 0 |
| 500 | 20231117 | 102100 | 176357620 | 6900 | 6900 | 6900 | 6900 | 26 |
| 501 | 20231117 | 102000 | 176178220 | 6900 | 6900 | 6900 | 6900 | 0 |
| 502 | 20231117 | 101900 | 176178220 | 6900 | 6900 | 6900 | 6900 | 0 |
| 503 | 20231117 | 101800 | 176178220 | 6900 | 6900 | 6900 | 6900 | 44 |
| 504 | 20231117 | 101700 | 175874620 | 6890 | 6890 | 6890 | 6890 | 2 |
| 505 | 20231117 | 101600 | 175860840 | 6890 | 6890 | 6890 | 6890 | 273 |
| 506 | 20231117 | 101500 | 173979870 | 6890 | 6890 | 6890 | 6890 | 4 |
| 507 | 20231117 | 101400 | 173952310 | 6890 | 6890 | 6890 | 6890 | 0 |
| 508 | 20231117 | 101300 | 173952310 | 6890 | 6890 | 6890 | 6890 | 0 |
| 509 | 20231117 | 101200 | 173952310 | 6890 | 6890 | 6890 | 6890 | 0 |
| 510 | 20231117 | 101100 | 173952310 | 6890 | 6890 | 6890 | 6890 | 0 |
| 511 | 20231117 | 101000 | 173952310 | 6890 | 6890 | 6890 | 6890 | 100 |
| 512 | 20231117 | 100900 | 173263310 | 6890 | 6890 | 6890 | 6890 | 5 |
| 513 | 20231117 | 100800 | 173228860 | 6900 | 6890 | 6900 | 6890 | 571 |
| 514 | 20231117 | 100700 | 169294160 | 6880 | 6880 | 6880 | 6880 | 0 |
| 515 | 20231117 | 100600 | 169294160 | 6880 | 6880 | 6880 | 6880 | 0 |
| 516 | 20231117 | 100500 | 169294160 | 6880 | 6880 | 6880 | 6880 | 27 |
| 517 | 20231117 | 100400 | 169108400 | 6880 | 6890 | 6890 | 6880 | 9 |
| 518 | 20231117 | 100300 | 169046460 | 6890 | 6890 | 6890 | 6890 | 0 |
| 519 | 20231117 | 100200 | 169046460 | 6890 | 6910 | 6910 | 6890 | 162 |
| 520 | 20231117 | 100100 | 167930260 | 6890 | 6890 | 6890 | 6890 | 10 |
| 521 | 20231117 | 100000 | 167861360 | 6910 | 6890 | 6910 | 6880 | 272 |
| 522 | 20231117 | 095900 | 165988980 | 6890 | 6880 | 6890 | 6880 | 745 |
| 523 | 20231117 | 095800 | 160863260 | 6880 | 6880 | 6880 | 6880 | 222 |
| 524 | 20231117 | 095700 | 159335900 | 6880 | 6880 | 6880 | 6880 | 70 |
| 525 | 20231117 | 095600 | 158854300 | 6870 | 6870 | 6870 | 6870 | 0 |
| 526 | 20231117 | 095500 | 158854300 | 6870 | 6880 | 6880 | 6860 | 758 |
| 527 | 20231117 | 095400 | 153647490 | 6870 | 6870 | 6870 | 6870 | 1 |
| 528 | 20231117 | 095300 | 153640620 | 6870 | 6870 | 6880 | 6870 | 69 |
| 529 | 20231117 | 095200 | 153166580 | 6870 | 6880 | 6880 | 6870 | 3 |
| 530 | 20231117 | 095100 | 153145950 | 6870 | 6880 | 6880 | 6870 | 257 |
| 531 | 20231117 | 095000 | 151380090 | 6880 | 6880 | 6880 | 6870 | 118 |
| 532 | 20231117 | 094900 | 150569250 | 6880 | 6870 | 6880 | 6870 | 14 |
| 533 | 20231117 | 094800 | 150472940 | 6870 | 6870 | 6880 | 6870 | 233 |
| 534 | 20231117 | 094700 | 148871970 | 6870 | 6870 | 6870 | 6870 | 313 |
| 535 | 20231117 | 094600 | 146721660 | 6860 | 6860 | 6860 | 6860 | 361 |
| 536 | 20231117 | 094500 | 144245200 | 6870 | 6860 | 6870 | 6860 | 206 |
| 537 | 20231117 | 094400 | 142831820 | 6870 | 6860 | 6870 | 6860 | 205 |
| 538 | 20231117 | 094300 | 141424470 | 6860 | 6860 | 6860 | 6860 | 100 |
| 539 | 20231117 | 094200 | 140738470 | 6870 | 6870 | 6870 | 6870 | 0 |
| 540 | 20231117 | 094100 | 140738470 | 6870 | 6870 | 6870 | 6860 | 701 |
| 541 | 20231117 | 094000 | 135923560 | 6870 | 6870 | 6870 | 6870 | 22 |
| 542 | 20231117 | 093900 | 135772420 | 6870 | 6870 | 6870 | 6860 | 255 |
| 543 | 20231117 | 093800 | 134022580 | 6870 | 6860 | 6870 | 6860 | 199 |
| 544 | 20231117 | 093700 | 132657210 | 6870 | 6870 | 6880 | 6870 | 391 |
| 545 | 20231117 | 093600 | 129970810 | 6870 | 6880 | 6880 | 6870 | 114 |
| 546 | 20231117 | 093500 | 129187620 | 6870 | 6880 | 6880 | 6870 | 125 |
| 547 | 20231117 | 093400 | 128328750 | 6870 | 6880 | 6880 | 6870 | 87 |
| 548 | 20231117 | 093300 | 127730810 | 6870 | 6880 | 6880 | 6870 | 592 |
| 549 | 20231117 | 093200 | 123662890 | 6880 | 6890 | 6890 | 6870 | 415 |
| 550 | 20231117 | 093100 | 120811120 | 6890 | 6890 | 6890 | 6870 | 192 |
| 551 | 20231117 | 093000 | 119491560 | 6880 | 6870 | 6880 | 6870 | 581 |
| 552 | 20231117 | 092900 | 115498860 | 6870 | 6870 | 6870 | 6870 | 615 |
| 553 | 20231117 | 092800 | 111273810 | 6880 | 6890 | 6890 | 6880 | 637 |
| 554 | 20231117 | 092700 | 106891220 | 6880 | 6900 | 6900 | 6880 | 1677 |
| 555 | 20231117 | 092600 | 95331580 | 6900 | 6900 | 6900 | 6900 | 56 |
| 556 | 20231117 | 092500 | 94945180 | 6910 | 6910 | 6910 | 6900 | 420 |
| 557 | 20231117 | 092400 | 92047110 | 6910 | 6910 | 6910 | 6910 | 67 |
| 558 | 20231117 | 092300 | 91584140 | 6910 | 6910 | 6910 | 6910 | 745 |
| 559 | 20231117 | 092200 | 86436190 | 6930 | 6920 | 6930 | 6920 | 16 |
| 560 | 20231117 | 092100 | 86325450 | 6910 | 6930 | 6930 | 6910 | 2224 |
| 561 | 20231117 | 092000 | 70957590 | 6930 | 6920 | 6930 | 6920 | 254 |
| 562 | 20231117 | 091900 | 69199860 | 6910 | 6920 | 6930 | 6910 | 323 |
| 563 | 20231117 | 091800 | 66966710 | 6910 | 6920 | 6920 | 6910 | 20 |
| 564 | 20231117 | 091700 | 66828430 | 6920 | 6910 | 6930 | 6910 | 188 |
| 565 | 20231117 | 091600 | 65528430 | 6910 | 6900 | 6910 | 6900 | 729 |
| 566 | 20231117 | 091500 | 60491570 | 6910 | 6910 | 6910 | 6910 | 17 |
| 567 | 20231117 | 091400 | 60374100 | 6910 | 6910 | 6910 | 6910 | 5 |
| 568 | 20231117 | 091300 | 60339550 | 6910 | 6920 | 6920 | 6910 | 877 |
| 569 | 20231117 | 091200 | 54279440 | 6930 | 6930 | 6930 | 6930 | 4 |
| 570 | 20231117 | 091100 | 54251720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 571 | 20231117 | 091000 | 54251720 | 6930 | 6920 | 6930 | 6920 | 24 |
| 572 | 20231117 | 090900 | 54085630 | 6910 | 6910 | 6910 | 6910 | 0 |
| 573 | 20231117 | 090800 | 54085630 | 6910 | 6920 | 6930 | 6910 | 520 |
| 574 | 20231117 | 090700 | 50487300 | 6920 | 6940 | 6950 | 6910 | 4572 |
| 575 | 20231117 | 090600 | 18839170 | 6950 | 6950 | 6950 | 6950 | 10 |
| 576 | 20231117 | 090500 | 18769670 | 6950 | 6940 | 6950 | 6940 | 196 |
| 577 | 20231117 | 090400 | 17409420 | 6950 | 6950 | 6950 | 6950 | 1 |
| 578 | 20231117 | 090300 | 17402470 | 6950 | 6950 | 6950 | 6950 | 8 |
| 579 | 20231117 | 090200 | 17346870 | 6950 | 6930 | 6950 | 6920 | 997 |
| 580 | 20231117 | 090100 | 10430440 | 6920 | 6940 | 6940 | 6920 | 539 |
| 581 | 20231117 | 090000 | 6697400 | 6940 | 6940 | 6940 | 6940 | 955 |