29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 28403 |
| 3 | 20231106 | 183900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20231106 | 183800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20231106 | 183700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20231106 | 183600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20231106 | 183500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20231106 | 183400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20231106 | 183300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20231106 | 183200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20231106 | 183100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20231106 | 183000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20231106 | 182900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20231106 | 182800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20231106 | 182700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20231106 | 182600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20231106 | 182500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20231106 | 182400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20231106 | 182300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20231106 | 182200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20231106 | 182100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20231106 | 182000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20231106 | 181900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20231106 | 181800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20231106 | 181700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20231106 | 181600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20231106 | 181500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20231106 | 181400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20231106 | 181300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20231106 | 181200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20231106 | 181100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20231106 | 181000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 28403 |
| 33 | 20231106 | 180900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20231106 | 180800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20231106 | 180700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20231106 | 180600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20231106 | 180500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20231106 | 180400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20231106 | 180300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20231106 | 180200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20231106 | 180100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20231106 | 180000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20231106 | 175900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20231106 | 175800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20231106 | 175700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20231106 | 175600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20231106 | 175500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20231106 | 175400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20231106 | 175300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20231106 | 175200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20231106 | 175100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20231106 | 175000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20231106 | 174900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20231106 | 174800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20231106 | 174700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20231106 | 174600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20231106 | 174500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20231106 | 174400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20231106 | 174300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20231106 | 174200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20231106 | 174100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20231106 | 174000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 28403 |
| 63 | 20231106 | 173900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20231106 | 173800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20231106 | 173700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20231106 | 173600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20231106 | 173500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20231106 | 173400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20231106 | 173300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20231106 | 173200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20231106 | 173100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20231106 | 173000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20231106 | 172900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20231106 | 172800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20231106 | 172700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20231106 | 172600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20231106 | 172500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20231106 | 172400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20231106 | 172300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20231106 | 172200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20231106 | 172100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20231106 | 172000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20231106 | 171900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20231106 | 171800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20231106 | 171700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20231106 | 171600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20231106 | 171500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20231106 | 171400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20231106 | 171300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20231106 | 171200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20231106 | 171100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20231106 | 171000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 28403 |
| 93 | 20231106 | 170900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20231106 | 170800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20231106 | 170700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20231106 | 170600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20231106 | 170500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20231106 | 170400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20231106 | 170300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20231106 | 170200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20231106 | 170100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20231106 | 170000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20231106 | 165900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20231106 | 165800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20231106 | 165700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20231106 | 165600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20231106 | 165500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20231106 | 165400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20231106 | 165300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20231106 | 165200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20231106 | 165100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20231106 | 165000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20231106 | 164900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20231106 | 164800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20231106 | 164700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20231106 | 164600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20231106 | 164500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20231106 | 164400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20231106 | 164300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20231106 | 164200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20231106 | 164100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20231106 | 164000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 28403 |
| 123 | 20231106 | 163900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20231106 | 163800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20231106 | 163700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20231106 | 163600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20231106 | 163500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20231106 | 163400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20231106 | 163300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20231106 | 163200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20231106 | 163100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20231106 | 163000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20231106 | 162900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20231106 | 162800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20231106 | 162700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20231106 | 162600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20231106 | 162500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20231106 | 162400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20231106 | 162300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20231106 | 162200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20231106 | 162100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20231106 | 162000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20231106 | 161900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20231106 | 161800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20231106 | 161700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20231106 | 161600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20231106 | 161500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20231106 | 161400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20231106 | 161300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20231106 | 161200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20231106 | 161100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20231106 | 161000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 28403 |
| 153 | 20231106 | 160900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20231106 | 160800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20231106 | 160700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20231106 | 160600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20231106 | 160500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20231106 | 160400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20231106 | 160300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20231106 | 160200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20231106 | 160100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20231106 | 160000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20231106 | 155900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20231106 | 155800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20231106 | 155700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20231106 | 155600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20231106 | 155500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20231106 | 155400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20231106 | 155300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20231106 | 155200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20231106 | 155100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20231106 | 155000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20231106 | 154900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20231106 | 154800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20231106 | 154700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20231106 | 154600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20231106 | 154500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20231106 | 154400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20231106 | 154300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20231106 | 154200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20231106 | 154100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20231106 | 154000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 28403 |
| 183 | 20231106 | 153900 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20231106 | 153800 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20231106 | 153700 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20231106 | 153600 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20231106 | 153500 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20231106 | 153400 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20231106 | 153300 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20231106 | 153200 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20231106 | 153100 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20231106 | 153000 | 3038501720 | 6940 | 6940 | 6940 | 6940 | 28403 |
| 193 | 20231106 | 152900 | 2841384900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20231106 | 152800 | 2841384900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20231106 | 152700 | 2841384900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20231106 | 152600 | 2841384900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20231106 | 152500 | 2841384900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20231106 | 152400 | 2841384900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20231106 | 152300 | 2841384900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20231106 | 152200 | 2841384900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20231106 | 152100 | 2841384900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20231106 | 152000 | 2841384900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20231106 | 151900 | 2841384900 | 6920 | 6910 | 6920 | 6910 | 1214 |
| 204 | 20231106 | 151800 | 2832984990 | 6920 | 6920 | 6920 | 6910 | 445 |
| 205 | 20231106 | 151700 | 2829906740 | 6920 | 6920 | 6920 | 6910 | 1516 |
| 206 | 20231106 | 151600 | 2819416080 | 6910 | 6910 | 6920 | 6910 | 540 |
| 207 | 20231106 | 151500 | 2815679830 | 6920 | 6920 | 6930 | 6910 | 2523 |
| 208 | 20231106 | 151400 | 2798218790 | 6920 | 6920 | 6920 | 6910 | 3700 |
| 209 | 20231106 | 151300 | 2772624920 | 6910 | 6920 | 6920 | 6910 | 63 |
| 210 | 20231106 | 151200 | 2772189080 | 6910 | 6920 | 6920 | 6910 | 1095 |
| 211 | 20231106 | 151100 | 2764613490 | 6920 | 6910 | 6920 | 6910 | 2086 |
| 212 | 20231106 | 151000 | 2750178490 | 6920 | 6910 | 6920 | 6910 | 3360 |
| 213 | 20231106 | 150900 | 2726929520 | 6910 | 6920 | 6920 | 6900 | 3723 |
| 214 | 20231106 | 150800 | 2701195620 | 6920 | 6920 | 6930 | 6920 | 5183 |
| 215 | 20231106 | 150700 | 2665329000 | 6920 | 6920 | 6920 | 6910 | 553 |
| 216 | 20231106 | 150600 | 2661505370 | 6910 | 6910 | 6920 | 6900 | 1460 |
| 217 | 20231106 | 150500 | 2651421990 | 6910 | 6910 | 6910 | 6910 | 26 |
| 218 | 20231106 | 150400 | 2651242330 | 6900 | 6920 | 6920 | 6900 | 67 |
| 219 | 20231106 | 150300 | 2650778840 | 6910 | 6920 | 6930 | 6910 | 3335 |
| 220 | 20231106 | 150200 | 2627729070 | 6920 | 6920 | 6930 | 6920 | 1215 |
| 221 | 20231106 | 150100 | 2619319390 | 6930 | 6930 | 6930 | 6920 | 141 |
| 222 | 20231106 | 150000 | 2618342780 | 6930 | 6930 | 6930 | 6920 | 312 |
| 223 | 20231106 | 145900 | 2616181030 | 6920 | 6920 | 6930 | 6920 | 93 |
| 224 | 20231106 | 145800 | 2615536800 | 6920 | 6920 | 6930 | 6920 | 78 |
| 225 | 20231106 | 145700 | 2614996390 | 6910 | 6910 | 6920 | 6910 | 95 |
| 226 | 20231106 | 145600 | 2614339820 | 6920 | 6930 | 6930 | 6920 | 1370 |
| 227 | 20231106 | 145500 | 2604855840 | 6920 | 6910 | 6920 | 6910 | 1756 |
| 228 | 20231106 | 145400 | 2592704330 | 6920 | 6910 | 6920 | 6910 | 282 |
| 229 | 20231106 | 145300 | 2590753510 | 6920 | 6920 | 6920 | 6910 | 293 |
| 230 | 20231106 | 145200 | 2588726580 | 6920 | 6910 | 6920 | 6910 | 81 |
| 231 | 20231106 | 145100 | 2588166300 | 6920 | 6920 | 6920 | 6910 | 244 |
| 232 | 20231106 | 145000 | 2586478140 | 6910 | 6910 | 6920 | 6910 | 183 |
| 233 | 20231106 | 144900 | 2585212040 | 6920 | 6910 | 6920 | 6910 | 150 |
| 234 | 20231106 | 144800 | 2584174360 | 6910 | 6910 | 6920 | 6910 | 394 |
| 235 | 20231106 | 144700 | 2581451100 | 6920 | 6910 | 6920 | 6910 | 64 |
| 236 | 20231106 | 144600 | 2581008340 | 6920 | 6920 | 6920 | 6910 | 107 |
| 237 | 20231106 | 144500 | 2580268020 | 6910 | 6910 | 6920 | 6910 | 80 |
| 238 | 20231106 | 144400 | 2579714670 | 6920 | 6920 | 6920 | 6910 | 1023 |
| 239 | 20231106 | 144300 | 2572645630 | 6920 | 6910 | 6920 | 6910 | 205 |
| 240 | 20231106 | 144200 | 2571228780 | 6920 | 6910 | 6920 | 6910 | 137 |
| 241 | 20231106 | 144100 | 2570281990 | 6910 | 6930 | 6930 | 6910 | 6495 |
| 242 | 20231106 | 144000 | 2525312510 | 6930 | 6910 | 6930 | 6900 | 9937 |
| 243 | 20231106 | 143900 | 2456548230 | 6900 | 6900 | 6910 | 6900 | 3418 |
| 244 | 20231106 | 143800 | 2432930520 | 6900 | 6910 | 6920 | 6900 | 8109 |
| 245 | 20231106 | 143700 | 2376910870 | 6910 | 6900 | 6910 | 6900 | 126 |
| 246 | 20231106 | 143600 | 2376041030 | 6910 | 6910 | 6910 | 6900 | 5341 |
| 247 | 20231106 | 143500 | 2339134850 | 6900 | 6910 | 6920 | 6900 | 5314 |
| 248 | 20231106 | 143400 | 2302464150 | 6910 | 6910 | 6920 | 6910 | 157 |
| 249 | 20231106 | 143300 | 2301379160 | 6920 | 6920 | 6920 | 6910 | 82 |
| 250 | 20231106 | 143200 | 2300812040 | 6910 | 6910 | 6910 | 6910 | 135 |
| 251 | 20231106 | 143100 | 2299879190 | 6920 | 6910 | 6920 | 6910 | 271 |
| 252 | 20231106 | 143000 | 2298006170 | 6920 | 6910 | 6920 | 6910 | 1089 |
| 253 | 20231106 | 142900 | 2290471050 | 6910 | 6910 | 6920 | 6910 | 389 |
| 254 | 20231106 | 142800 | 2287782930 | 6910 | 6920 | 6920 | 6910 | 372 |
| 255 | 20231106 | 142700 | 2285212020 | 6910 | 6910 | 6910 | 6910 | 252 |
| 256 | 20231106 | 142600 | 2283470700 | 6920 | 6910 | 6920 | 6910 | 271 |
| 257 | 20231106 | 142500 | 2281596700 | 6910 | 6910 | 6910 | 6900 | 548 |
| 258 | 20231106 | 142400 | 2277810150 | 6920 | 6910 | 6920 | 6910 | 279 |
| 259 | 20231106 | 142300 | 2275880860 | 6910 | 6910 | 6910 | 6900 | 317 |
| 260 | 20231106 | 142200 | 2273691190 | 6900 | 6910 | 6910 | 6900 | 479 |
| 261 | 20231106 | 142100 | 2270381960 | 6900 | 6910 | 6910 | 6900 | 307 |
| 262 | 20231106 | 142000 | 2268262710 | 6910 | 6910 | 6920 | 6910 | 479 |
| 263 | 20231106 | 141900 | 2264952550 | 6920 | 6910 | 6920 | 6900 | 12966 |
| 264 | 20231106 | 141800 | 2175354100 | 6910 | 6910 | 6910 | 6900 | 50 |
| 265 | 20231106 | 141700 | 2175008720 | 6900 | 6910 | 6910 | 6900 | 2437 |
| 266 | 20231106 | 141600 | 2158180490 | 6900 | 6900 | 6910 | 6900 | 182 |
| 267 | 20231106 | 141500 | 2156924570 | 6900 | 6910 | 6910 | 6900 | 70 |
| 268 | 20231106 | 141400 | 2156440990 | 6910 | 6910 | 6920 | 6900 | 2944 |
| 269 | 20231106 | 141300 | 2136096530 | 6910 | 6900 | 6910 | 6900 | 2427 |
| 270 | 20231106 | 141200 | 2119326080 | 6910 | 6910 | 6910 | 6900 | 48 |
| 271 | 20231106 | 141100 | 2118994530 | 6900 | 6900 | 6910 | 6900 | 26 |
| 272 | 20231106 | 141000 | 2118815010 | 6900 | 6910 | 6910 | 6900 | 2213 |
| 273 | 20231106 | 140900 | 2103543420 | 6900 | 6900 | 6900 | 6900 | 12 |
| 274 | 20231106 | 140800 | 2103460620 | 6910 | 6910 | 6910 | 6900 | 104 |
| 275 | 20231106 | 140700 | 2102742120 | 6900 | 6900 | 6910 | 6900 | 239 |
| 276 | 20231106 | 140600 | 2101092760 | 6910 | 6900 | 6910 | 6900 | 4708 |
| 277 | 20231106 | 140500 | 2068607440 | 6900 | 6910 | 6910 | 6900 | 298 |
| 278 | 20231106 | 140400 | 2066548590 | 6900 | 6910 | 6910 | 6900 | 227 |
| 279 | 20231106 | 140300 | 2064980140 | 6910 | 6910 | 6920 | 6910 | 152 |
| 280 | 20231106 | 140200 | 2063928660 | 6910 | 6920 | 6920 | 6910 | 135 |
| 281 | 20231106 | 140100 | 2062995580 | 6900 | 6910 | 6920 | 6900 | 837 |
| 282 | 20231106 | 140000 | 2057216440 | 6910 | 6920 | 6920 | 6910 | 975 |
| 283 | 20231106 | 135900 | 2050478790 | 6910 | 6920 | 6920 | 6910 | 1770 |
| 284 | 20231106 | 135800 | 2038248080 | 6920 | 6910 | 6920 | 6910 | 51 |
| 285 | 20231106 | 135700 | 2037895290 | 6910 | 6910 | 6920 | 6910 | 511 |
| 286 | 20231106 | 135600 | 2034363440 | 6920 | 6910 | 6920 | 6910 | 143 |
| 287 | 20231106 | 135500 | 2033374860 | 6920 | 6910 | 6920 | 6910 | 916 |
| 288 | 20231106 | 135400 | 2027039640 | 6920 | 6920 | 6920 | 6920 | 13 |
| 289 | 20231106 | 135300 | 2026949680 | 6920 | 6920 | 6930 | 6910 | 2124 |
| 290 | 20231106 | 135200 | 2012250290 | 6920 | 6920 | 6920 | 6920 | 3125 |
| 291 | 20231106 | 135100 | 1990625290 | 6920 | 6900 | 6920 | 6900 | 6994 |
| 292 | 20231106 | 135000 | 1942330790 | 6900 | 6870 | 6900 | 6870 | 1707 |
| 293 | 20231106 | 134900 | 1930568010 | 6870 | 6900 | 6900 | 6870 | 4402 |
| 294 | 20231106 | 134800 | 1900254550 | 6900 | 6890 | 6900 | 6890 | 149 |
| 295 | 20231106 | 134700 | 1899226800 | 6890 | 6900 | 6900 | 6890 | 625 |
| 296 | 20231106 | 134600 | 1894916300 | 6900 | 6900 | 6900 | 6900 | 89 |
| 297 | 20231106 | 134500 | 1894302200 | 6900 | 6900 | 6900 | 6900 | 38 |
| 298 | 20231106 | 134400 | 1894040000 | 6890 | 6900 | 6900 | 6890 | 340 |
| 299 | 20231106 | 134300 | 1891694020 | 6890 | 6890 | 6900 | 6890 | 689 |
| 300 | 20231106 | 134200 | 1886943120 | 6890 | 6900 | 6900 | 6890 | 782 |
| 301 | 20231106 | 134100 | 1881550350 | 6900 | 6900 | 6900 | 6880 | 5161 |
| 302 | 20231106 | 134000 | 1845991670 | 6890 | 6880 | 6900 | 6880 | 9559 |
| 303 | 20231106 | 133900 | 1780160100 | 6880 | 6870 | 6880 | 6870 | 2127 |
| 304 | 20231106 | 133800 | 1765540530 | 6870 | 6860 | 6870 | 6860 | 419 |
| 305 | 20231106 | 133700 | 1762665970 | 6860 | 6860 | 6860 | 6850 | 1536 |
| 306 | 20231106 | 133600 | 1752130330 | 6850 | 6860 | 6860 | 6850 | 512 |
| 307 | 20231106 | 133500 | 1748622470 | 6850 | 6860 | 6860 | 6850 | 1012 |
| 308 | 20231106 | 133400 | 1741690150 | 6860 | 6860 | 6860 | 6860 | 385 |
| 309 | 20231106 | 133300 | 1739049050 | 6860 | 6860 | 6860 | 6850 | 78 |
| 310 | 20231106 | 133200 | 1738514150 | 6860 | 6850 | 6860 | 6850 | 745 |
| 311 | 20231106 | 133100 | 1733406800 | 6850 | 6850 | 6850 | 6850 | 0 |
| 312 | 20231106 | 133000 | 1733406800 | 6850 | 6850 | 6850 | 6850 | 38 |
| 313 | 20231106 | 132900 | 1733146500 | 6850 | 6850 | 6860 | 6850 | 724 |
| 314 | 20231106 | 132800 | 1728186800 | 6860 | 6860 | 6860 | 6860 | 119 |
| 315 | 20231106 | 132700 | 1727370460 | 6860 | 6850 | 6860 | 6850 | 1123 |
| 316 | 20231106 | 132600 | 1719677650 | 6850 | 6850 | 6850 | 6850 | 1 |
| 317 | 20231106 | 132500 | 1719670800 | 6860 | 6850 | 6860 | 6850 | 94 |
| 318 | 20231106 | 132400 | 1719026510 | 6850 | 6860 | 6860 | 6850 | 3165 |
| 319 | 20231106 | 132300 | 1697345200 | 6860 | 6860 | 6860 | 6860 | 149 |
| 320 | 20231106 | 132200 | 1696323060 | 6860 | 6860 | 6860 | 6850 | 169 |
| 321 | 20231106 | 132100 | 1695165030 | 6860 | 6850 | 6860 | 6850 | 8 |
| 322 | 20231106 | 132000 | 1695110160 | 6860 | 6860 | 6860 | 6850 | 188 |
| 323 | 20231106 | 131900 | 1693821980 | 6860 | 6870 | 6870 | 6860 | 2039 |
| 324 | 20231106 | 131800 | 1679834320 | 6860 | 6850 | 6870 | 6850 | 4280 |
| 325 | 20231106 | 131700 | 1650488900 | 6850 | 6850 | 6850 | 6850 | 138 |
| 326 | 20231106 | 131600 | 1649543600 | 6850 | 6850 | 6850 | 6850 | 57 |
| 327 | 20231106 | 131500 | 1649153150 | 6850 | 6850 | 6850 | 6850 | 63 |
| 328 | 20231106 | 131400 | 1648721600 | 6840 | 6850 | 6850 | 6840 | 1505 |
| 329 | 20231106 | 131300 | 1638426890 | 6850 | 6850 | 6850 | 6850 | 372 |
| 330 | 20231106 | 131200 | 1635878690 | 6850 | 6850 | 6850 | 6850 | 459 |
| 331 | 20231106 | 131100 | 1632734540 | 6850 | 6840 | 6850 | 6840 | 75 |
| 332 | 20231106 | 131000 | 1632221370 | 6840 | 6840 | 6840 | 6830 | 322 |
| 333 | 20231106 | 130900 | 1630018990 | 6840 | 6840 | 6840 | 6840 | 152 |
| 334 | 20231106 | 130800 | 1628979310 | 6830 | 6840 | 6840 | 6830 | 1251 |
| 335 | 20231106 | 130700 | 1620428470 | 6840 | 6840 | 6850 | 6840 | 1654 |
| 336 | 20231106 | 130600 | 1609108880 | 6840 | 6840 | 6840 | 6840 | 1001 |
| 337 | 20231106 | 130500 | 1602262040 | 6840 | 6850 | 6850 | 6840 | 3231 |
| 338 | 20231106 | 130400 | 1580155930 | 6850 | 6850 | 6850 | 6850 | 48 |
| 339 | 20231106 | 130300 | 1579827130 | 6850 | 6850 | 6850 | 6850 | 136 |
| 340 | 20231106 | 130200 | 1578895530 | 6850 | 6850 | 6850 | 6850 | 74 |
| 341 | 20231106 | 130100 | 1578388630 | 6840 | 6850 | 6850 | 6840 | 66 |
| 342 | 20231106 | 130000 | 1577936550 | 6830 | 6840 | 6850 | 6830 | 1605 |
| 343 | 20231106 | 125900 | 1566953140 | 6840 | 6840 | 6840 | 6840 | 38 |
| 344 | 20231106 | 125800 | 1566693220 | 6840 | 6840 | 6840 | 6840 | 1851 |
| 345 | 20231106 | 125700 | 1554032380 | 6840 | 6850 | 6850 | 6840 | 47 |
| 346 | 20231106 | 125600 | 1553710450 | 6850 | 6840 | 6850 | 6840 | 309 |
| 347 | 20231106 | 125500 | 1551595880 | 6840 | 6840 | 6840 | 6830 | 3216 |
| 348 | 20231106 | 125400 | 1529600870 | 6840 | 6850 | 6850 | 6840 | 118 |
| 349 | 20231106 | 125300 | 1528793180 | 6850 | 6850 | 6850 | 6850 | 0 |
| 350 | 20231106 | 125200 | 1528793180 | 6850 | 6840 | 6850 | 6840 | 39 |
| 351 | 20231106 | 125100 | 1528526040 | 6850 | 6850 | 6850 | 6850 | 138 |
| 352 | 20231106 | 125000 | 1527580740 | 6850 | 6840 | 6860 | 6840 | 3023 |
| 353 | 20231106 | 124900 | 1506871040 | 6850 | 6850 | 6850 | 6850 | 40 |
| 354 | 20231106 | 124800 | 1506597040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 355 | 20231106 | 124700 | 1506597040 | 6850 | 6830 | 6850 | 6830 | 1820 |
| 356 | 20231106 | 124600 | 1494147700 | 6830 | 6840 | 6840 | 6830 | 2237 |
| 357 | 20231106 | 124500 | 1478868610 | 6840 | 6840 | 6840 | 6840 | 95 |
| 358 | 20231106 | 124400 | 1478218810 | 6840 | 6840 | 6840 | 6840 | 135 |
| 359 | 20231106 | 124300 | 1477295410 | 6830 | 6840 | 6840 | 6830 | 31 |
| 360 | 20231106 | 124200 | 1477083410 | 6840 | 6830 | 6840 | 6830 | 36 |
| 361 | 20231106 | 124100 | 1476837240 | 6840 | 6830 | 6840 | 6830 | 1032 |
| 362 | 20231106 | 124000 | 1469788420 | 6820 | 6830 | 6830 | 6820 | 924 |
| 363 | 20231106 | 123900 | 1463482590 | 6830 | 6820 | 6830 | 6820 | 2088 |
| 364 | 20231106 | 123800 | 1449221750 | 6830 | 6830 | 6830 | 6830 | 382 |
| 365 | 20231106 | 123700 | 1446612690 | 6830 | 6830 | 6830 | 6830 | 12 |
| 366 | 20231106 | 123600 | 1446530730 | 6830 | 6830 | 6830 | 6830 | 38 |
| 367 | 20231106 | 123500 | 1446271190 | 6820 | 6820 | 6820 | 6820 | 1 |
| 368 | 20231106 | 123400 | 1446264370 | 6830 | 6820 | 6830 | 6820 | 63 |
| 369 | 20231106 | 123300 | 1445834320 | 6830 | 6830 | 6840 | 6830 | 2489 |
| 370 | 20231106 | 123200 | 1428833120 | 6830 | 6830 | 6830 | 6830 | 12 |
| 371 | 20231106 | 123100 | 1428751160 | 6830 | 6830 | 6830 | 6830 | 1092 |
| 372 | 20231106 | 123000 | 1421292800 | 6830 | 6830 | 6830 | 6830 | 227 |
| 373 | 20231106 | 122900 | 1419742390 | 6830 | 6830 | 6830 | 6830 | 38 |
| 374 | 20231106 | 122800 | 1419482850 | 6830 | 6830 | 6830 | 6830 | 26 |
| 375 | 20231106 | 122700 | 1419305270 | 6830 | 6820 | 6830 | 6820 | 332 |
| 376 | 20231106 | 122600 | 1417040610 | 6830 | 6830 | 6830 | 6830 | 169 |
| 377 | 20231106 | 122500 | 1415886340 | 6830 | 6830 | 6830 | 6830 | 0 |
| 378 | 20231106 | 122400 | 1415886340 | 6830 | 6820 | 6830 | 6820 | 158 |
| 379 | 20231106 | 122300 | 1414808400 | 6830 | 6830 | 6830 | 6830 | 110 |
| 380 | 20231106 | 122200 | 1414057100 | 6830 | 6820 | 6830 | 6820 | 6 |
| 381 | 20231106 | 122100 | 1414016140 | 6830 | 6830 | 6830 | 6820 | 1827 |
| 382 | 20231106 | 122000 | 1401551600 | 6830 | 6830 | 6830 | 6830 | 224 |
| 383 | 20231106 | 121900 | 1400021680 | 6830 | 6830 | 6830 | 6830 | 133 |
| 384 | 20231106 | 121800 | 1399113290 | 6820 | 6820 | 6830 | 6820 | 1014 |
| 385 | 20231106 | 121700 | 1392196480 | 6820 | 6820 | 6820 | 6820 | 977 |
| 386 | 20231106 | 121600 | 1385533340 | 6820 | 6820 | 6820 | 6820 | 175 |
| 387 | 20231106 | 121500 | 1384339840 | 6820 | 6820 | 6820 | 6820 | 67 |
| 388 | 20231106 | 121400 | 1383882900 | 6820 | 6820 | 6820 | 6820 | 38 |
| 389 | 20231106 | 121300 | 1383623740 | 6820 | 6820 | 6820 | 6820 | 63 |
| 390 | 20231106 | 121200 | 1383194080 | 6820 | 6810 | 6820 | 6810 | 1187 |
| 391 | 20231106 | 121100 | 1375109440 | 6820 | 6820 | 6820 | 6820 | 39 |
| 392 | 20231106 | 121000 | 1374843460 | 6820 | 6830 | 6830 | 6820 | 590 |
| 393 | 20231106 | 120900 | 1370819310 | 6830 | 6830 | 6830 | 6830 | 12 |
| 394 | 20231106 | 120800 | 1370737350 | 6820 | 6840 | 6840 | 6820 | 2473 |
| 395 | 20231106 | 120700 | 1353845890 | 6840 | 6840 | 6840 | 6840 | 111 |
| 396 | 20231106 | 120600 | 1353086650 | 6830 | 6820 | 6830 | 6820 | 10748 |
| 397 | 20231106 | 120500 | 1279781180 | 6820 | 6820 | 6820 | 6810 | 182 |
| 398 | 20231106 | 120400 | 1278541490 | 6820 | 6820 | 6820 | 6820 | 143 |
| 399 | 20231106 | 120300 | 1277566230 | 6820 | 6820 | 6820 | 6820 | 403 |
| 400 | 20231106 | 120200 | 1274817770 | 6810 | 6820 | 6820 | 6810 | 107 |
| 401 | 20231106 | 120100 | 1274088600 | 6820 | 6820 | 6820 | 6820 | 38 |
| 402 | 20231106 | 120000 | 1273829440 | 6820 | 6820 | 6820 | 6820 | 156 |
| 403 | 20231106 | 115900 | 1272765520 | 6820 | 6810 | 6820 | 6810 | 837 |
| 404 | 20231106 | 115800 | 1267064100 | 6810 | 6810 | 6810 | 6800 | 226 |
| 405 | 20231106 | 115700 | 1265526840 | 6810 | 6810 | 6810 | 6810 | 519 |
| 406 | 20231106 | 115600 | 1261992450 | 6810 | 6810 | 6810 | 6810 | 75 |
| 407 | 20231106 | 115500 | 1261481700 | 6810 | 6800 | 6810 | 6800 | 80 |
| 408 | 20231106 | 115400 | 1260936910 | 6810 | 6820 | 6820 | 6810 | 234 |
| 409 | 20231106 | 115300 | 1259343360 | 6810 | 6810 | 6810 | 6800 | 1309 |
| 410 | 20231106 | 115200 | 1250438370 | 6810 | 6810 | 6810 | 6810 | 321 |
| 411 | 20231106 | 115100 | 1248252360 | 6820 | 6810 | 6820 | 6810 | 1093 |
| 412 | 20231106 | 115000 | 1240807760 | 6810 | 6810 | 6810 | 6810 | 38 |
| 413 | 20231106 | 114900 | 1240548980 | 6810 | 6800 | 6810 | 6800 | 53 |
| 414 | 20231106 | 114800 | 1240188550 | 6810 | 6810 | 6810 | 6810 | 53 |
| 415 | 20231106 | 114700 | 1239827620 | 6810 | 6810 | 6810 | 6810 | 7 |
| 416 | 20231106 | 114600 | 1239779950 | 6810 | 6810 | 6810 | 6810 | 38 |
| 417 | 20231106 | 114500 | 1239521170 | 6810 | 6810 | 6810 | 6800 | 2651 |
| 418 | 20231106 | 114400 | 1221492820 | 6810 | 6810 | 6810 | 6810 | 60 |
| 419 | 20231106 | 114300 | 1221084220 | 6820 | 6810 | 6820 | 6800 | 1739 |
| 420 | 20231106 | 114200 | 1209247880 | 6810 | 6810 | 6810 | 6810 | 2075 |
| 421 | 20231106 | 114100 | 1195117130 | 6810 | 6810 | 6810 | 6810 | 335 |
| 422 | 20231106 | 114000 | 1192835780 | 6810 | 6800 | 6810 | 6800 | 1806 |
| 423 | 20231106 | 113900 | 1180553600 | 6800 | 6800 | 6800 | 6800 | 185 |
| 424 | 20231106 | 113800 | 1179295600 | 6790 | 6800 | 6800 | 6790 | 937 |
| 425 | 20231106 | 113700 | 1172926050 | 6800 | 6800 | 6800 | 6800 | 27 |
| 426 | 20231106 | 113600 | 1172742450 | 6800 | 6800 | 6800 | 6790 | 563 |
| 427 | 20231106 | 113500 | 1168919550 | 6790 | 6800 | 6800 | 6790 | 230 |
| 428 | 20231106 | 113400 | 1167357470 | 6790 | 6790 | 6790 | 6790 | 9 |
| 429 | 20231106 | 113300 | 1167296360 | 6800 | 6800 | 6800 | 6800 | 342 |
| 430 | 20231106 | 113200 | 1164970760 | 6800 | 6800 | 6800 | 6790 | 43 |
| 431 | 20231106 | 113100 | 1164678370 | 6800 | 6790 | 6800 | 6790 | 72 |
| 432 | 20231106 | 113000 | 1164189480 | 6790 | 6790 | 6800 | 6790 | 3185 |
| 433 | 20231106 | 112900 | 1142563070 | 6800 | 6800 | 6800 | 6800 | 645 |
| 434 | 20231106 | 112800 | 1138177070 | 6800 | 6800 | 6800 | 6790 | 664 |
| 435 | 20231106 | 112700 | 1133666870 | 6800 | 6800 | 6800 | 6800 | 124 |
| 436 | 20231106 | 112600 | 1132823670 | 6800 | 6790 | 6800 | 6790 | 30 |
| 437 | 20231106 | 112500 | 1132619770 | 6800 | 6800 | 6800 | 6790 | 190 |
| 438 | 20231106 | 112400 | 1131328820 | 6800 | 6790 | 6800 | 6790 | 582 |
| 439 | 20231106 | 112300 | 1127376860 | 6800 | 6800 | 6800 | 6800 | 649 |
| 440 | 20231106 | 112200 | 1122963660 | 6810 | 6810 | 6810 | 6800 | 247 |
| 441 | 20231106 | 112100 | 1121283240 | 6810 | 6810 | 6810 | 6810 | 16 |
| 442 | 20231106 | 112000 | 1121174280 | 6810 | 6810 | 6820 | 6810 | 184 |
| 443 | 20231106 | 111900 | 1119920860 | 6810 | 6820 | 6820 | 6810 | 659 |
| 444 | 20231106 | 111800 | 1115433060 | 6820 | 6810 | 6820 | 6810 | 883 |
| 445 | 20231106 | 111700 | 1109419440 | 6820 | 6820 | 6820 | 6820 | 130 |
| 446 | 20231106 | 111600 | 1108532840 | 6820 | 6820 | 6820 | 6820 | 39 |
| 447 | 20231106 | 111500 | 1108266860 | 6810 | 6810 | 6810 | 6810 | 100 |
| 448 | 20231106 | 111400 | 1107585860 | 6800 | 6810 | 6810 | 6800 | 352 |
| 449 | 20231106 | 111300 | 1105190500 | 6820 | 6810 | 6820 | 6800 | 10628 |
| 450 | 20231106 | 111200 | 1032912600 | 6810 | 6810 | 6810 | 6800 | 1360 |
| 451 | 20231106 | 111100 | 1023651570 | 6810 | 6810 | 6810 | 6810 | 2 |
| 452 | 20231106 | 111000 | 1023637950 | 6810 | 6810 | 6810 | 6810 | 214 |
| 453 | 20231106 | 110900 | 1022180610 | 6800 | 6810 | 6810 | 6800 | 546 |
| 454 | 20231106 | 110800 | 1018463350 | 6810 | 6810 | 6810 | 6800 | 740 |
| 455 | 20231106 | 110700 | 1013430440 | 6810 | 6800 | 6810 | 6800 | 581 |
| 456 | 20231106 | 110600 | 1009478210 | 6810 | 6810 | 6810 | 6810 | 761 |
| 457 | 20231106 | 110500 | 1004295800 | 6820 | 6830 | 6830 | 6820 | 1186 |
| 458 | 20231106 | 110400 | 996202200 | 6820 | 6810 | 6820 | 6810 | 955 |
| 459 | 20231106 | 110300 | 989698500 | 6810 | 6810 | 6820 | 6810 | 1796 |
| 460 | 20231106 | 110200 | 977465080 | 6810 | 6820 | 6820 | 6810 | 828 |
| 461 | 20231106 | 110100 | 971825460 | 6820 | 6830 | 6830 | 6820 | 319 |
| 462 | 20231106 | 110000 | 969649630 | 6830 | 6820 | 6830 | 6820 | 372 |
| 463 | 20231106 | 105900 | 967112190 | 6810 | 6820 | 6820 | 6810 | 1576 |
| 464 | 20231106 | 105800 | 956364940 | 6820 | 6810 | 6820 | 6810 | 1046 |
| 465 | 20231106 | 105700 | 949236070 | 6810 | 6810 | 6820 | 6810 | 2249 |
| 466 | 20231106 | 105600 | 933920370 | 6810 | 6800 | 6810 | 6800 | 2114 |
| 467 | 20231106 | 105500 | 919543630 | 6800 | 6810 | 6810 | 6800 | 622 |
| 468 | 20231106 | 105400 | 915314020 | 6800 | 6810 | 6810 | 6800 | 287 |
| 469 | 20231106 | 105300 | 913362160 | 6800 | 6800 | 6810 | 6790 | 3952 |
| 470 | 20231106 | 105200 | 886475520 | 6810 | 6800 | 6810 | 6800 | 974 |
| 471 | 20231106 | 105100 | 879851930 | 6800 | 6810 | 6820 | 6800 | 1584 |
| 472 | 20231106 | 105000 | 869065000 | 6820 | 6810 | 6820 | 6810 | 769 |
| 473 | 20231106 | 104900 | 863826950 | 6820 | 6810 | 6820 | 6810 | 676 |
| 474 | 20231106 | 104800 | 859222170 | 6820 | 6820 | 6820 | 6820 | 0 |
| 475 | 20231106 | 104700 | 859222170 | 6820 | 6820 | 6820 | 6810 | 1374 |
| 476 | 20231106 | 104600 | 849851510 | 6820 | 6820 | 6820 | 6820 | 169 |
| 477 | 20231106 | 104500 | 848698930 | 6820 | 6820 | 6820 | 6820 | 38 |
| 478 | 20231106 | 104400 | 848439770 | 6820 | 6810 | 6820 | 6810 | 285 |
| 479 | 20231106 | 104300 | 846498270 | 6820 | 6810 | 6820 | 6810 | 235 |
| 480 | 20231106 | 104200 | 844897820 | 6810 | 6810 | 6830 | 6810 | 1898 |
| 481 | 20231106 | 104100 | 831961200 | 6820 | 6830 | 6830 | 6820 | 960 |
| 482 | 20231106 | 104000 | 825411400 | 6830 | 6830 | 6830 | 6820 | 62 |
| 483 | 20231106 | 103900 | 824987980 | 6820 | 6830 | 6830 | 6820 | 1050 |
| 484 | 20231106 | 103800 | 817826060 | 6820 | 6820 | 6820 | 6820 | 47 |
| 485 | 20231106 | 103700 | 817505520 | 6830 | 6820 | 6830 | 6820 | 1052 |
| 486 | 20231106 | 103600 | 810322800 | 6840 | 6830 | 6840 | 6830 | 650 |
| 487 | 20231106 | 103500 | 805882050 | 6830 | 6830 | 6830 | 6820 | 188 |
| 488 | 20231106 | 103400 | 804599220 | 6830 | 6820 | 6830 | 6820 | 123 |
| 489 | 20231106 | 103300 | 803759650 | 6810 | 6810 | 6820 | 6810 | 697 |
| 490 | 20231106 | 103200 | 799006910 | 6820 | 6820 | 6820 | 6820 | 406 |
| 491 | 20231106 | 103100 | 796237990 | 6820 | 6820 | 6820 | 6820 | 176 |
| 492 | 20231106 | 103000 | 795037670 | 6820 | 6820 | 6820 | 6820 | 39 |
| 493 | 20231106 | 102900 | 794771690 | 6810 | 6820 | 6820 | 6810 | 160 |
| 494 | 20231106 | 102800 | 793681280 | 6820 | 6810 | 6820 | 6810 | 64 |
| 495 | 20231106 | 102700 | 793244970 | 6810 | 6800 | 6810 | 6800 | 750 |
| 496 | 20231106 | 102600 | 788144160 | 6800 | 6800 | 6800 | 6800 | 986 |
| 497 | 20231106 | 102500 | 781439360 | 6800 | 6790 | 6800 | 6790 | 260 |
| 498 | 20231106 | 102400 | 779671390 | 6790 | 6790 | 6800 | 6790 | 1285 |
| 499 | 20231106 | 102300 | 770944690 | 6790 | 6810 | 6810 | 6790 | 1354 |
| 500 | 20231106 | 102200 | 761742030 | 6810 | 6810 | 6810 | 6810 | 83 |
| 501 | 20231106 | 102100 | 761176800 | 6810 | 6800 | 6810 | 6800 | 810 |
| 502 | 20231106 | 102000 | 755664930 | 6800 | 6800 | 6800 | 6790 | 385 |
| 503 | 20231106 | 101900 | 753047360 | 6810 | 6800 | 6810 | 6800 | 1252 |
| 504 | 20231106 | 101800 | 744533170 | 6800 | 6800 | 6800 | 6800 | 1 |
| 505 | 20231106 | 101700 | 744526370 | 6800 | 6810 | 6810 | 6800 | 1738 |
| 506 | 20231106 | 101600 | 732707570 | 6800 | 6800 | 6810 | 6800 | 79 |
| 507 | 20231106 | 101500 | 732169620 | 6810 | 6800 | 6810 | 6800 | 59 |
| 508 | 20231106 | 101400 | 731767840 | 6810 | 6810 | 6820 | 6810 | 689 |
| 509 | 20231106 | 101300 | 727075450 | 6800 | 6790 | 6800 | 6790 | 903 |
| 510 | 20231106 | 101200 | 720939490 | 6800 | 6800 | 6800 | 6800 | 328 |
| 511 | 20231106 | 101100 | 718709090 | 6800 | 6800 | 6810 | 6800 | 2102 |
| 512 | 20231106 | 101000 | 704413810 | 6810 | 6800 | 6810 | 6800 | 2081 |
| 513 | 20231106 | 100900 | 690261090 | 6800 | 6800 | 6810 | 6800 | 465 |
| 514 | 20231106 | 100800 | 687097690 | 6810 | 6800 | 6810 | 6800 | 1183 |
| 515 | 20231106 | 100700 | 679053040 | 6800 | 6810 | 6810 | 6790 | 1244 |
| 516 | 20231106 | 100600 | 670602300 | 6810 | 6810 | 6820 | 6790 | 2419 |
| 517 | 20231106 | 100500 | 654143870 | 6810 | 6820 | 6820 | 6810 | 3405 |
| 518 | 20231106 | 100400 | 630932170 | 6830 | 6830 | 6830 | 6830 | 60 |
| 519 | 20231106 | 100300 | 630522370 | 6820 | 6830 | 6840 | 6820 | 714 |
| 520 | 20231106 | 100200 | 625648860 | 6830 | 6820 | 6840 | 6820 | 1098 |
| 521 | 20231106 | 100100 | 618151900 | 6830 | 6840 | 6840 | 6830 | 468 |
| 522 | 20231106 | 100000 | 614954660 | 6840 | 6840 | 6840 | 6840 | 58 |
| 523 | 20231106 | 095900 | 614557940 | 6840 | 6830 | 6840 | 6830 | 198 |
| 524 | 20231106 | 095800 | 613203810 | 6830 | 6830 | 6830 | 6830 | 610 |
| 525 | 20231106 | 095700 | 609037510 | 6830 | 6820 | 6830 | 6820 | 2484 |
| 526 | 20231106 | 095600 | 592092550 | 6820 | 6810 | 6820 | 6810 | 249 |
| 527 | 20231106 | 095500 | 590396340 | 6800 | 6820 | 6820 | 6800 | 153 |
| 528 | 20231106 | 095400 | 589354430 | 6810 | 6820 | 6820 | 6800 | 2399 |
| 529 | 20231106 | 095300 | 573016510 | 6820 | 6830 | 6840 | 6820 | 939 |
| 530 | 20231106 | 095200 | 566604240 | 6830 | 6830 | 6830 | 6830 | 49 |
| 531 | 20231106 | 095100 | 566269570 | 6830 | 6820 | 6830 | 6820 | 841 |
| 532 | 20231106 | 095000 | 560531350 | 6820 | 6820 | 6820 | 6820 | 259 |
| 533 | 20231106 | 094900 | 558764970 | 6820 | 6820 | 6820 | 6820 | 178 |
| 534 | 20231106 | 094800 | 557551010 | 6820 | 6820 | 6820 | 6820 | 196 |
| 535 | 20231106 | 094700 | 556214290 | 6820 | 6810 | 6820 | 6810 | 105 |
| 536 | 20231106 | 094600 | 555498240 | 6810 | 6820 | 6820 | 6800 | 1888 |
| 537 | 20231106 | 094500 | 542650390 | 6820 | 6810 | 6820 | 6810 | 1115 |
| 538 | 20231106 | 094400 | 535052690 | 6810 | 6810 | 6820 | 6800 | 1255 |
| 539 | 20231106 | 094300 | 526505540 | 6820 | 6810 | 6820 | 6810 | 394 |
| 540 | 20231106 | 094200 | 523821890 | 6820 | 6820 | 6830 | 6820 | 430 |
| 541 | 20231106 | 094100 | 520889180 | 6830 | 6820 | 6830 | 6820 | 300 |
| 542 | 20231106 | 094000 | 518841180 | 6820 | 6820 | 6820 | 6820 | 141 |
| 543 | 20231106 | 093900 | 517879560 | 6820 | 6820 | 6820 | 6820 | 888 |
| 544 | 20231106 | 093800 | 511823400 | 6820 | 6820 | 6820 | 6820 | 28 |
| 545 | 20231106 | 093700 | 511632440 | 6820 | 6820 | 6820 | 6800 | 1980 |
| 546 | 20231106 | 093600 | 498148240 | 6830 | 6820 | 6830 | 6800 | 634 |
| 547 | 20231106 | 093500 | 493825050 | 6810 | 6810 | 6820 | 6800 | 3733 |
| 548 | 20231106 | 093400 | 468398990 | 6820 | 6820 | 6820 | 6820 | 203 |
| 549 | 20231106 | 093300 | 467014530 | 6820 | 6810 | 6820 | 6810 | 472 |
| 550 | 20231106 | 093200 | 463797490 | 6810 | 6820 | 6820 | 6810 | 350 |
| 551 | 20231106 | 093100 | 461412600 | 6810 | 6820 | 6820 | 6810 | 1425 |
| 552 | 20231106 | 093000 | 451699320 | 6810 | 6820 | 6820 | 6810 | 756 |
| 553 | 20231106 | 092900 | 446546610 | 6820 | 6830 | 6830 | 6820 | 485 |
| 554 | 20231106 | 092800 | 443238880 | 6820 | 6820 | 6820 | 6820 | 1 |
| 555 | 20231106 | 092700 | 443232060 | 6810 | 6790 | 6810 | 6790 | 1144 |
| 556 | 20231106 | 092600 | 435455680 | 6780 | 6780 | 6790 | 6780 | 3491 |
| 557 | 20231106 | 092500 | 411768450 | 6780 | 6790 | 6790 | 6780 | 594 |
| 558 | 20231106 | 092400 | 407737200 | 6790 | 6790 | 6800 | 6790 | 661 |
| 559 | 20231106 | 092300 | 403248010 | 6800 | 6800 | 6800 | 6800 | 457 |
| 560 | 20231106 | 092200 | 400140410 | 6800 | 6820 | 6820 | 6800 | 1333 |
| 561 | 20231106 | 092100 | 391052980 | 6830 | 6820 | 6830 | 6820 | 938 |
| 562 | 20231106 | 092000 | 384652260 | 6820 | 6820 | 6830 | 6820 | 5704 |
| 563 | 20231106 | 091900 | 345750380 | 6810 | 6790 | 6820 | 6790 | 4261 |
| 564 | 20231106 | 091800 | 316745300 | 6790 | 6800 | 6810 | 6790 | 1216 |
| 565 | 20231106 | 091700 | 308475640 | 6780 | 6800 | 6810 | 6780 | 1048 |
| 566 | 20231106 | 091600 | 301352440 | 6810 | 6790 | 6810 | 6790 | 893 |
| 567 | 20231106 | 091500 | 295280520 | 6790 | 6800 | 6820 | 6790 | 2190 |
| 568 | 20231106 | 091400 | 280378710 | 6800 | 6810 | 6810 | 6800 | 578 |
| 569 | 20231106 | 091300 | 276448190 | 6790 | 6790 | 6820 | 6780 | 2990 |
| 570 | 20231106 | 091200 | 256131070 | 6780 | 6780 | 6780 | 6770 | 3240 |
| 571 | 20231106 | 091100 | 234166870 | 6770 | 6780 | 6780 | 6760 | 2078 |
| 572 | 20231106 | 091000 | 220101220 | 6780 | 6760 | 6780 | 6750 | 766 |
| 573 | 20231106 | 090900 | 214920520 | 6760 | 6780 | 6780 | 6730 | 5198 |
| 574 | 20231106 | 090800 | 179790480 | 6780 | 6780 | 6790 | 6770 | 2190 |
| 575 | 20231106 | 090700 | 164941910 | 6780 | 6800 | 6810 | 6780 | 1793 |
| 576 | 20231106 | 090600 | 152765670 | 6790 | 6790 | 6790 | 6770 | 2784 |
| 577 | 20231106 | 090500 | 133880160 | 6790 | 6790 | 6820 | 6790 | 2911 |
| 578 | 20231106 | 090400 | 114105710 | 6790 | 6850 | 6850 | 6790 | 7632 |
| 579 | 20231106 | 090300 | 62000390 | 6850 | 6860 | 6860 | 6850 | 1270 |
| 580 | 20231106 | 090200 | 53297000 | 6860 | 6870 | 6880 | 6860 | 1416 |
| 581 | 20231106 | 090100 | 43575340 | 6870 | 6830 | 6880 | 6820 | 2159 |
| 582 | 20231106 | 090000 | 28771310 | 6830 | 6900 | 6900 | 6820 | 4173 |