29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 183800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 24733 |
| 3 | 20231117 | 183700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20231117 | 183600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20231117 | 183500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20231117 | 183400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20231117 | 183300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20231117 | 183200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20231117 | 183100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20231117 | 183000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20231117 | 182900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20231117 | 182800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20231117 | 182700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20231117 | 182600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20231117 | 182500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20231117 | 182400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20231117 | 182300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20231117 | 182200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20231117 | 182100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20231117 | 182000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20231117 | 181900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20231117 | 181800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20231117 | 181700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20231117 | 181600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20231117 | 181500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20231117 | 181400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20231117 | 181300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20231117 | 181200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20231117 | 181100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20231117 | 181000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20231117 | 180900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20231117 | 180800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 24733 |
| 33 | 20231117 | 180700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20231117 | 180600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20231117 | 180500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20231117 | 180400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20231117 | 180300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20231117 | 180200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20231117 | 180100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20231117 | 180000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20231117 | 175900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20231117 | 175800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20231117 | 175700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20231117 | 175600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20231117 | 175500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20231117 | 175400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20231117 | 175300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20231117 | 175200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20231117 | 175100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20231117 | 175000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20231117 | 174900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20231117 | 174800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20231117 | 174700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20231117 | 174600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20231117 | 174500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20231117 | 174400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20231117 | 174300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20231117 | 174200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20231117 | 174100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20231117 | 174000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20231117 | 173900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20231117 | 173800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 24733 |
| 63 | 20231117 | 173700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20231117 | 173600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20231117 | 173500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20231117 | 173400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20231117 | 173300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20231117 | 173200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20231117 | 173100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20231117 | 173000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20231117 | 172900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20231117 | 172800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20231117 | 172700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20231117 | 172600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20231117 | 172500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20231117 | 172400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20231117 | 172300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20231117 | 172200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20231117 | 172100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20231117 | 172000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20231117 | 171900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20231117 | 171800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20231117 | 171700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20231117 | 171600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20231117 | 171500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20231117 | 171400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20231117 | 171300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20231117 | 171200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20231117 | 171100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20231117 | 171000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20231117 | 170900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20231117 | 170800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 24733 |
| 93 | 20231117 | 170700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20231117 | 170600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20231117 | 170500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20231117 | 170400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20231117 | 170300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20231117 | 170200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20231117 | 170100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20231117 | 170000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20231117 | 165900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20231117 | 165800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20231117 | 165700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20231117 | 165600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20231117 | 165500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20231117 | 165400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20231117 | 165300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20231117 | 165200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20231117 | 165100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20231117 | 165000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20231117 | 164900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20231117 | 164800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20231117 | 164700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20231117 | 164600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20231117 | 164500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20231117 | 164400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20231117 | 164300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20231117 | 164200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20231117 | 164100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20231117 | 164000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20231117 | 163900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20231117 | 163800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 24733 |
| 123 | 20231117 | 163700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20231117 | 163600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20231117 | 163500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20231117 | 163400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20231117 | 163300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20231117 | 163200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20231117 | 163100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20231117 | 163000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20231117 | 162900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20231117 | 162800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20231117 | 162700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20231117 | 162600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20231117 | 162500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20231117 | 162400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20231117 | 162300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20231117 | 162200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20231117 | 162100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20231117 | 162000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20231117 | 161900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20231117 | 161800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20231117 | 161700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20231117 | 161600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20231117 | 161500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20231117 | 161400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20231117 | 161300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20231117 | 161200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20231117 | 161100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20231117 | 161000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20231117 | 160900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20231117 | 160800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 24733 |
| 153 | 20231117 | 160700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20231117 | 160600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20231117 | 160500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20231117 | 160400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20231117 | 160300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20231117 | 160200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20231117 | 160100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20231117 | 160000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20231117 | 155900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20231117 | 155800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20231117 | 155700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20231117 | 155600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20231117 | 155500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20231117 | 155400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20231117 | 155300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20231117 | 155200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20231117 | 155100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20231117 | 155000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20231117 | 154900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20231117 | 154800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20231117 | 154700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20231117 | 154600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20231117 | 154500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20231117 | 154400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20231117 | 154300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20231117 | 154200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20231117 | 154100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20231117 | 154000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20231117 | 153900 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20231117 | 153800 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 24733 |
| 183 | 20231117 | 153700 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20231117 | 153600 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20231117 | 153500 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20231117 | 153400 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20231117 | 153300 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20231117 | 153200 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20231117 | 153100 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20231117 | 153000 | 6725917060 | 6870 | 6870 | 6870 | 6870 | 24733 |
| 191 | 20231117 | 152900 | 6556001350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 192 | 20231117 | 152800 | 6556001350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 193 | 20231117 | 152700 | 6556001350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 194 | 20231117 | 152600 | 6556001350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 195 | 20231117 | 152500 | 6556001350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 196 | 20231117 | 152400 | 6556001350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 197 | 20231117 | 152300 | 6556001350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 198 | 20231117 | 152200 | 6556001350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 199 | 20231117 | 152100 | 6556001350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 200 | 20231117 | 152000 | 6556001350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 201 | 20231117 | 151900 | 6556001350 | 6880 | 6890 | 6910 | 6880 | 4076 |
| 202 | 20231117 | 151800 | 6527936270 | 6890 | 6890 | 6900 | 6890 | 923 |
| 203 | 20231117 | 151700 | 6521575390 | 6890 | 6890 | 6890 | 6880 | 827 |
| 204 | 20231117 | 151600 | 6515878360 | 6880 | 6890 | 6890 | 6870 | 52 |
| 205 | 20231117 | 151500 | 6515520960 | 6880 | 6870 | 6890 | 6870 | 2336 |
| 206 | 20231117 | 151400 | 6499460360 | 6870 | 6880 | 6880 | 6870 | 499 |
| 207 | 20231117 | 151300 | 6496030220 | 6890 | 6910 | 6910 | 6890 | 200 |
| 208 | 20231117 | 151200 | 6494652200 | 6900 | 6910 | 6910 | 6900 | 85 |
| 209 | 20231117 | 151100 | 6494065610 | 6900 | 6920 | 6920 | 6900 | 749 |
| 210 | 20231117 | 151000 | 6488897310 | 6920 | 6900 | 6920 | 6900 | 151 |
| 211 | 20231117 | 150900 | 6487855390 | 6900 | 6920 | 6920 | 6900 | 654 |
| 212 | 20231117 | 150800 | 6483339910 | 6900 | 6920 | 6920 | 6900 | 315 |
| 213 | 20231117 | 150700 | 6481164930 | 6920 | 6920 | 6920 | 6920 | 5 |
| 214 | 20231117 | 150600 | 6481130330 | 6920 | 6920 | 6920 | 6920 | 2 |
| 215 | 20231117 | 150500 | 6481116490 | 6920 | 6900 | 6930 | 6900 | 510 |
| 216 | 20231117 | 150400 | 6477586550 | 6900 | 6910 | 6930 | 6900 | 2925 |
| 217 | 20231117 | 150300 | 6457355070 | 6910 | 6890 | 6910 | 6890 | 2733 |
| 218 | 20231117 | 150200 | 6438501760 | 6890 | 6880 | 6890 | 6870 | 1362 |
| 219 | 20231117 | 150100 | 6429132170 | 6880 | 6880 | 6880 | 6880 | 97 |
| 220 | 20231117 | 150000 | 6428464810 | 6880 | 6890 | 6890 | 6880 | 774 |
| 221 | 20231117 | 145900 | 6423138110 | 6890 | 6880 | 6890 | 6880 | 597 |
| 222 | 20231117 | 145800 | 6419028340 | 6890 | 6880 | 6890 | 6880 | 482 |
| 223 | 20231117 | 145700 | 6415712170 | 6880 | 6890 | 6890 | 6880 | 689 |
| 224 | 20231117 | 145600 | 6410971790 | 6890 | 6870 | 6890 | 6870 | 234 |
| 225 | 20231117 | 145500 | 6409360190 | 6870 | 6870 | 6870 | 6870 | 112 |
| 226 | 20231117 | 145400 | 6408590750 | 6870 | 6880 | 6880 | 6870 | 1993 |
| 227 | 20231117 | 145300 | 6394879110 | 6870 | 6870 | 6870 | 6870 | 1035 |
| 228 | 20231117 | 145200 | 6387768660 | 6870 | 6880 | 6880 | 6870 | 961 |
| 229 | 20231117 | 145100 | 6381160220 | 6880 | 6880 | 6880 | 6880 | 3 |
| 230 | 20231117 | 145000 | 6381139580 | 6880 | 6880 | 6880 | 6860 | 10751 |
| 231 | 20231117 | 144900 | 6307318270 | 6870 | 6890 | 6890 | 6870 | 3964 |
| 232 | 20231117 | 144800 | 6280067540 | 6880 | 6890 | 6890 | 6880 | 2372 |
| 233 | 20231117 | 144700 | 6263748080 | 6890 | 6900 | 6900 | 6880 | 725 |
| 234 | 20231117 | 144600 | 6258753030 | 6890 | 6880 | 6900 | 6880 | 820 |
| 235 | 20231117 | 144500 | 6253105030 | 6880 | 6890 | 6890 | 6880 | 2844 |
| 236 | 20231117 | 144400 | 6233536190 | 6890 | 6900 | 6900 | 6890 | 1827 |
| 237 | 20231117 | 144300 | 6220948130 | 6920 | 6890 | 6920 | 6890 | 4 |
| 238 | 20231117 | 144200 | 6220920540 | 6900 | 6900 | 6900 | 6900 | 642 |
| 239 | 20231117 | 144100 | 6216490740 | 6900 | 6910 | 6920 | 6900 | 89 |
| 240 | 20231117 | 144000 | 6215875050 | 6920 | 6920 | 6920 | 6920 | 102 |
| 241 | 20231117 | 143900 | 6215169210 | 6920 | 6920 | 6920 | 6920 | 304 |
| 242 | 20231117 | 143800 | 6213065530 | 6920 | 6920 | 6920 | 6920 | 144 |
| 243 | 20231117 | 143700 | 6212069050 | 6920 | 6890 | 6920 | 6890 | 1541 |
| 244 | 20231117 | 143600 | 6201412100 | 6890 | 6900 | 6900 | 6890 | 367 |
| 245 | 20231117 | 143500 | 6198883110 | 6910 | 6900 | 6910 | 6890 | 1078 |
| 246 | 20231117 | 143400 | 6191445960 | 6890 | 6900 | 6900 | 6890 | 1515 |
| 247 | 20231117 | 143300 | 6181000280 | 6900 | 6910 | 6910 | 6900 | 1413 |
| 248 | 20231117 | 143200 | 6171250480 | 6930 | 6920 | 6930 | 6900 | 8002 |
| 249 | 20231117 | 143100 | 6115963120 | 6950 | 6930 | 6950 | 6920 | 1617 |
| 250 | 20231117 | 143000 | 6104769950 | 6930 | 6930 | 6930 | 6930 | 153 |
| 251 | 20231117 | 142900 | 6103709660 | 6920 | 6930 | 6930 | 6920 | 869 |
| 252 | 20231117 | 142800 | 6097687800 | 6930 | 6930 | 6930 | 6930 | 70 |
| 253 | 20231117 | 142700 | 6097202700 | 6930 | 6930 | 6930 | 6930 | 400 |
| 254 | 20231117 | 142600 | 6094430700 | 6930 | 6930 | 6930 | 6930 | 0 |
| 255 | 20231117 | 142500 | 6094430700 | 6930 | 6930 | 6930 | 6930 | 4 |
| 256 | 20231117 | 142400 | 6094402980 | 6930 | 6930 | 6930 | 6930 | 431 |
| 257 | 20231117 | 142300 | 6091416150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 258 | 20231117 | 142200 | 6091416150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 259 | 20231117 | 142100 | 6091416150 | 6930 | 6930 | 6930 | 6930 | 15 |
| 260 | 20231117 | 142000 | 6091312200 | 6930 | 6930 | 6930 | 6930 | 1 |
| 261 | 20231117 | 141900 | 6091305270 | 6930 | 6930 | 6930 | 6930 | 0 |
| 262 | 20231117 | 141800 | 6091305270 | 6930 | 6920 | 6930 | 6920 | 62 |
| 263 | 20231117 | 141700 | 6090875640 | 6930 | 6930 | 6930 | 6930 | 0 |
| 264 | 20231117 | 141600 | 6090875640 | 6930 | 6930 | 6930 | 6930 | 1 |
| 265 | 20231117 | 141500 | 6090868710 | 6930 | 6930 | 6930 | 6930 | 0 |
| 266 | 20231117 | 141400 | 6090868710 | 6930 | 6940 | 6940 | 6930 | 921 |
| 267 | 20231117 | 141300 | 6084483610 | 6950 | 6950 | 6950 | 6950 | 15 |
| 268 | 20231117 | 141200 | 6084379360 | 6950 | 6950 | 6950 | 6950 | 50 |
| 269 | 20231117 | 141100 | 6084031860 | 6930 | 6930 | 6930 | 6930 | 74 |
| 270 | 20231117 | 141000 | 6083519040 | 6930 | 6920 | 6930 | 6920 | 195 |
| 271 | 20231117 | 140900 | 6082169620 | 6920 | 6920 | 6920 | 6920 | 100 |
| 272 | 20231117 | 140800 | 6081477620 | 6930 | 6930 | 6930 | 6920 | 378 |
| 273 | 20231117 | 140700 | 6078861080 | 6930 | 6930 | 6930 | 6930 | 3079 |
| 274 | 20231117 | 140600 | 6057523610 | 6930 | 6940 | 6960 | 6930 | 1051 |
| 275 | 20231117 | 140500 | 6050233620 | 6940 | 6940 | 6940 | 6940 | 0 |
| 276 | 20231117 | 140400 | 6050233620 | 6940 | 6960 | 6960 | 6940 | 374 |
| 277 | 20231117 | 140300 | 6047633060 | 6960 | 6940 | 6960 | 6940 | 243 |
| 278 | 20231117 | 140200 | 6045943780 | 6940 | 6950 | 6950 | 6940 | 376 |
| 279 | 20231117 | 140100 | 6043332070 | 6950 | 6940 | 6950 | 6940 | 418 |
| 280 | 20231117 | 140000 | 6040430210 | 6950 | 6950 | 6950 | 6950 | 10 |
| 281 | 20231117 | 135900 | 6040360710 | 6940 | 6940 | 6940 | 6940 | 200 |
| 282 | 20231117 | 135800 | 6038972710 | 6940 | 6940 | 6940 | 6940 | 0 |
| 283 | 20231117 | 135700 | 6038972710 | 6940 | 6960 | 6960 | 6940 | 158 |
| 284 | 20231117 | 135600 | 6037876040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 285 | 20231117 | 135500 | 6037876040 | 6960 | 6960 | 6960 | 6960 | 0 |
| 286 | 20231117 | 135400 | 6037876040 | 6960 | 6950 | 6960 | 6950 | 23 |
| 287 | 20231117 | 135300 | 6037716180 | 6950 | 6950 | 6950 | 6950 | 101 |
| 288 | 20231117 | 135200 | 6037014230 | 6950 | 6950 | 6950 | 6950 | 0 |
| 289 | 20231117 | 135100 | 6037014230 | 6950 | 6950 | 6950 | 6950 | 417 |
| 290 | 20231117 | 135000 | 6034116080 | 6950 | 6950 | 6950 | 6950 | 0 |
| 291 | 20231117 | 134900 | 6034116080 | 6950 | 6960 | 6960 | 6940 | 951 |
| 292 | 20231117 | 134800 | 6027508350 | 6960 | 6960 | 6960 | 6960 | 29 |
| 293 | 20231117 | 134700 | 6027306510 | 6960 | 6950 | 6960 | 6950 | 296 |
| 294 | 20231117 | 134600 | 6025249240 | 6950 | 6950 | 6950 | 6950 | 2 |
| 295 | 20231117 | 134500 | 6025235340 | 6950 | 6950 | 6950 | 6950 | 139 |
| 296 | 20231117 | 134400 | 6024269290 | 6950 | 6950 | 6950 | 6940 | 20 |
| 297 | 20231117 | 134300 | 6024130430 | 6930 | 6930 | 6930 | 6930 | 0 |
| 298 | 20231117 | 134200 | 6024130430 | 6930 | 6960 | 6960 | 6930 | 2587 |
| 299 | 20231117 | 134100 | 6006181650 | 6960 | 6980 | 6980 | 6960 | 452 |
| 300 | 20231117 | 134000 | 6003028450 | 6990 | 6990 | 6990 | 6990 | 25 |
| 301 | 20231117 | 133900 | 6002853700 | 6990 | 6990 | 6990 | 6990 | 0 |
| 302 | 20231117 | 133800 | 6002853700 | 6990 | 6980 | 7000 | 6980 | 427 |
| 303 | 20231117 | 133700 | 5999868720 | 7000 | 7000 | 7000 | 7000 | 2 |
| 304 | 20231117 | 133600 | 5999854720 | 7000 | 6990 | 7000 | 6980 | 364 |
| 305 | 20231117 | 133500 | 5997310360 | 7000 | 6990 | 7000 | 6990 | 70 |
| 306 | 20231117 | 133400 | 5996821010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 307 | 20231117 | 133300 | 5996821010 | 6990 | 7000 | 7000 | 6990 | 283 |
| 308 | 20231117 | 133200 | 5994842270 | 7000 | 7000 | 7000 | 7000 | 30 |
| 309 | 20231117 | 133100 | 5994632270 | 7000 | 7000 | 7000 | 7000 | 428 |
| 310 | 20231117 | 133000 | 5991636270 | 7020 | 7000 | 7020 | 7000 | 181 |
| 311 | 20231117 | 132900 | 5990368690 | 7000 | 7020 | 7020 | 7000 | 56 |
| 312 | 20231117 | 132800 | 5989976650 | 7020 | 7020 | 7020 | 7020 | 8 |
| 313 | 20231117 | 132700 | 5989920490 | 7000 | 7020 | 7020 | 7000 | 133 |
| 314 | 20231117 | 132600 | 5988989370 | 7020 | 7010 | 7020 | 7010 | 72 |
| 315 | 20231117 | 132500 | 5988484490 | 7000 | 7020 | 7020 | 7000 | 300 |
| 316 | 20231117 | 132400 | 5986381780 | 7030 | 7000 | 7030 | 7000 | 444 |
| 317 | 20231117 | 132300 | 5983260490 | 7030 | 6950 | 7030 | 6950 | 5102 |
| 318 | 20231117 | 132200 | 5947451380 | 6960 | 6960 | 6960 | 6960 | 277 |
| 319 | 20231117 | 132100 | 5945523460 | 6970 | 6990 | 6990 | 6970 | 617 |
| 320 | 20231117 | 132000 | 5941218870 | 7010 | 7000 | 7010 | 6990 | 2081 |
| 321 | 20231117 | 131900 | 5926636150 | 6990 | 6980 | 6990 | 6980 | 722 |
| 322 | 20231117 | 131800 | 5921594910 | 6990 | 6970 | 6990 | 6970 | 573 |
| 323 | 20231117 | 131700 | 5917600220 | 6970 | 6960 | 6970 | 6960 | 1441 |
| 324 | 20231117 | 131600 | 5907566460 | 6970 | 6970 | 6970 | 6960 | 454 |
| 325 | 20231117 | 131500 | 5904405500 | 6970 | 6990 | 6990 | 6970 | 534 |
| 326 | 20231117 | 131400 | 5900683460 | 6990 | 6990 | 6990 | 6970 | 23 |
| 327 | 20231117 | 131300 | 5900522970 | 6990 | 6960 | 6990 | 6960 | 199 |
| 328 | 20231117 | 131200 | 5899137730 | 6960 | 6990 | 6990 | 6960 | 37 |
| 329 | 20231117 | 131100 | 5898879520 | 6990 | 6970 | 6990 | 6970 | 17 |
| 330 | 20231117 | 131000 | 5898760730 | 6970 | 7000 | 7000 | 6950 | 6586 |
| 331 | 20231117 | 130900 | 5852677500 | 7010 | 7010 | 7010 | 7000 | 300 |
| 332 | 20231117 | 130800 | 5850577250 | 7010 | 7000 | 7010 | 7000 | 503 |
| 333 | 20231117 | 130700 | 5847056240 | 7020 | 7020 | 7020 | 7000 | 2757 |
| 334 | 20231117 | 130600 | 5827737200 | 7010 | 7000 | 7020 | 7000 | 4591 |
| 335 | 20231117 | 130500 | 5795543320 | 7000 | 6990 | 7000 | 6990 | 1241 |
| 336 | 20231117 | 130400 | 5786858580 | 6990 | 6980 | 6990 | 6980 | 261 |
| 337 | 20231117 | 130300 | 5785036320 | 6990 | 6990 | 6990 | 6980 | 563 |
| 338 | 20231117 | 130200 | 5781103450 | 6990 | 6970 | 6990 | 6970 | 758 |
| 339 | 20231117 | 130100 | 5775812900 | 6970 | 6960 | 6970 | 6960 | 492 |
| 340 | 20231117 | 130000 | 5772388540 | 6970 | 6980 | 6980 | 6970 | 78 |
| 341 | 20231117 | 125900 | 5771844860 | 6980 | 6970 | 6980 | 6970 | 1465 |
| 342 | 20231117 | 125800 | 5761629360 | 6970 | 6950 | 6970 | 6950 | 1134 |
| 343 | 20231117 | 125700 | 5753741290 | 6950 | 6930 | 6950 | 6930 | 2083 |
| 344 | 20231117 | 125600 | 5739286700 | 6930 | 6930 | 6930 | 6930 | 0 |
| 345 | 20231117 | 125500 | 5739286700 | 6930 | 6920 | 6930 | 6920 | 26 |
| 346 | 20231117 | 125400 | 5739106730 | 6920 | 6930 | 6930 | 6920 | 25 |
| 347 | 20231117 | 125300 | 5738933670 | 6920 | 6920 | 6920 | 6920 | 8 |
| 348 | 20231117 | 125200 | 5738878310 | 6920 | 6910 | 6920 | 6910 | 279 |
| 349 | 20231117 | 125100 | 5736947890 | 6920 | 6920 | 6920 | 6920 | 17 |
| 350 | 20231117 | 125000 | 5736830250 | 6920 | 6930 | 6930 | 6920 | 6 |
| 351 | 20231117 | 124900 | 5736788720 | 6930 | 6930 | 6930 | 6930 | 5 |
| 352 | 20231117 | 124800 | 5736754070 | 6930 | 6900 | 6930 | 6900 | 588 |
| 353 | 20231117 | 124700 | 5732696370 | 6930 | 6930 | 6930 | 6900 | 538 |
| 354 | 20231117 | 124600 | 5728976820 | 6900 | 6900 | 6930 | 6900 | 467 |
| 355 | 20231117 | 124500 | 5725751520 | 6900 | 6910 | 6910 | 6900 | 1034 |
| 356 | 20231117 | 124400 | 5718612220 | 6910 | 6910 | 6910 | 6910 | 571 |
| 357 | 20231117 | 124300 | 5714666610 | 6920 | 6920 | 6920 | 6920 | 217 |
| 358 | 20231117 | 124200 | 5713164970 | 6920 | 6920 | 6920 | 6920 | 117 |
| 359 | 20231117 | 124100 | 5712355330 | 6930 | 6930 | 6930 | 6930 | 21 |
| 360 | 20231117 | 124000 | 5712209800 | 6920 | 6920 | 6920 | 6920 | 10 |
| 361 | 20231117 | 123900 | 5712140600 | 6920 | 6900 | 6920 | 6900 | 28 |
| 362 | 20231117 | 123800 | 5711947320 | 6910 | 6900 | 6910 | 6890 | 3886 |
| 363 | 20231117 | 123700 | 5685112360 | 6900 | 6910 | 6910 | 6900 | 1991 |
| 364 | 20231117 | 123600 | 5671373240 | 6910 | 6910 | 6920 | 6910 | 372 |
| 365 | 20231117 | 123500 | 5668802620 | 6900 | 6900 | 6910 | 6900 | 2215 |
| 366 | 20231117 | 123400 | 5653517010 | 6910 | 6910 | 6920 | 6910 | 1333 |
| 367 | 20231117 | 123300 | 5644305950 | 6910 | 6920 | 6920 | 6910 | 319 |
| 368 | 20231117 | 123200 | 5642101400 | 6920 | 6920 | 6920 | 6920 | 0 |
| 369 | 20231117 | 123100 | 5642101400 | 6920 | 6920 | 6920 | 6920 | 1530 |
| 370 | 20231117 | 123000 | 5631513800 | 6930 | 6930 | 6930 | 6930 | 359 |
| 371 | 20231117 | 122900 | 5629025930 | 6940 | 6940 | 6940 | 6930 | 184 |
| 372 | 20231117 | 122800 | 5627749200 | 6940 | 6940 | 6940 | 6940 | 50 |
| 373 | 20231117 | 122700 | 5627402200 | 6940 | 6930 | 6940 | 6930 | 267 |
| 374 | 20231117 | 122600 | 5625551360 | 6940 | 6940 | 6940 | 6940 | 470 |
| 375 | 20231117 | 122500 | 5622289560 | 6940 | 6940 | 6940 | 6940 | 50 |
| 376 | 20231117 | 122400 | 5621942560 | 6940 | 6940 | 6940 | 6940 | 2 |
| 377 | 20231117 | 122300 | 5621928680 | 6940 | 6950 | 6950 | 6940 | 6 |
| 378 | 20231117 | 122200 | 5621887030 | 6940 | 6940 | 6940 | 6940 | 388 |
| 379 | 20231117 | 122100 | 5619194310 | 6940 | 6950 | 6950 | 6940 | 307 |
| 380 | 20231117 | 122000 | 5617062650 | 6950 | 6950 | 6950 | 6950 | 310 |
| 381 | 20231117 | 121900 | 5614908150 | 6950 | 6950 | 6950 | 6950 | 656 |
| 382 | 20231117 | 121800 | 5610348950 | 6940 | 6940 | 6940 | 6940 | 0 |
| 383 | 20231117 | 121700 | 5610348950 | 6940 | 6960 | 6960 | 6940 | 3 |
| 384 | 20231117 | 121600 | 5610328110 | 6940 | 6940 | 6940 | 6940 | 118 |
| 385 | 20231117 | 121500 | 5609509190 | 6940 | 6960 | 6960 | 6940 | 42 |
| 386 | 20231117 | 121400 | 5609217610 | 6960 | 6960 | 6960 | 6960 | 34 |
| 387 | 20231117 | 121300 | 5608980970 | 6940 | 6940 | 6950 | 6940 | 3364 |
| 388 | 20231117 | 121200 | 5585631790 | 6940 | 6950 | 6950 | 6940 | 542 |
| 389 | 20231117 | 121100 | 5581870260 | 6940 | 6940 | 6940 | 6940 | 479 |
| 390 | 20231117 | 121000 | 5578546000 | 6940 | 6940 | 6950 | 6940 | 111 |
| 391 | 20231117 | 120900 | 5577775650 | 6950 | 6950 | 6950 | 6950 | 180 |
| 392 | 20231117 | 120800 | 5576524650 | 6940 | 6940 | 6940 | 6940 | 650 |
| 393 | 20231117 | 120700 | 5572013650 | 6950 | 6950 | 6950 | 6950 | 14 |
| 394 | 20231117 | 120600 | 5571916350 | 6950 | 6940 | 6960 | 6940 | 1867 |
| 395 | 20231117 | 120500 | 5558936860 | 6940 | 6920 | 6940 | 6920 | 1482 |
| 396 | 20231117 | 120400 | 5548651870 | 6920 | 6930 | 6930 | 6920 | 791 |
| 397 | 20231117 | 120300 | 5543176520 | 6930 | 6930 | 6930 | 6930 | 468 |
| 398 | 20231117 | 120200 | 5539933280 | 6920 | 6920 | 6920 | 6920 | 992 |
| 399 | 20231117 | 120100 | 5533068640 | 6920 | 6920 | 6920 | 6920 | 300 |
| 400 | 20231117 | 120000 | 5530992640 | 6920 | 6930 | 6930 | 6920 | 571 |
| 401 | 20231117 | 115900 | 5527040620 | 6930 | 6930 | 6930 | 6930 | 30 |
| 402 | 20231117 | 115800 | 5526832720 | 6930 | 6920 | 6930 | 6920 | 50 |
| 403 | 20231117 | 115700 | 5526486640 | 6920 | 6920 | 6920 | 6920 | 766 |
| 404 | 20231117 | 115600 | 5521185920 | 6930 | 6920 | 6930 | 6920 | 516 |
| 405 | 20231117 | 115500 | 5517614150 | 6920 | 6920 | 6920 | 6920 | 424 |
| 406 | 20231117 | 115400 | 5514680070 | 6930 | 6930 | 6930 | 6930 | 2 |
| 407 | 20231117 | 115300 | 5514666210 | 6930 | 6920 | 6930 | 6920 | 405 |
| 408 | 20231117 | 115200 | 5511863600 | 6930 | 6920 | 6930 | 6920 | 587 |
| 409 | 20231117 | 115100 | 5507801060 | 6920 | 6920 | 6920 | 6920 | 0 |
| 410 | 20231117 | 115000 | 5507801060 | 6920 | 6930 | 6930 | 6920 | 71 |
| 411 | 20231117 | 114900 | 5507309730 | 6920 | 6930 | 6930 | 6920 | 373 |
| 412 | 20231117 | 114800 | 5504727140 | 6930 | 6930 | 6930 | 6930 | 3 |
| 413 | 20231117 | 114700 | 5504706350 | 6920 | 6920 | 6920 | 6910 | 1263 |
| 414 | 20231117 | 114600 | 5495969930 | 6920 | 6930 | 6930 | 6920 | 238 |
| 415 | 20231117 | 114500 | 5494322280 | 6940 | 6940 | 6940 | 6940 | 71 |
| 416 | 20231117 | 114400 | 5493829540 | 6940 | 6930 | 6940 | 6930 | 99 |
| 417 | 20231117 | 114300 | 5493143320 | 6930 | 6930 | 6930 | 6930 | 149 |
| 418 | 20231117 | 114200 | 5492110750 | 6930 | 6930 | 6940 | 6920 | 143 |
| 419 | 20231117 | 114100 | 5491121010 | 6920 | 6920 | 6920 | 6920 | 20 |
| 420 | 20231117 | 114000 | 5490982610 | 6910 | 6920 | 6920 | 6910 | 221 |
| 421 | 20231117 | 113900 | 5489455290 | 6910 | 6920 | 6920 | 6910 | 215 |
| 422 | 20231117 | 113800 | 5487969400 | 6900 | 6940 | 6940 | 6900 | 7900 |
| 423 | 20231117 | 113700 | 5433317590 | 6940 | 6940 | 6940 | 6940 | 290 |
| 424 | 20231117 | 113600 | 5431304990 | 6940 | 6940 | 6940 | 6940 | 1 |
| 425 | 20231117 | 113500 | 5431298050 | 6940 | 6940 | 6940 | 6940 | 200 |
| 426 | 20231117 | 113400 | 5429910050 | 6940 | 6970 | 6970 | 6940 | 3648 |
| 427 | 20231117 | 113300 | 5404564580 | 6970 | 6970 | 6970 | 6970 | 381 |
| 428 | 20231117 | 113200 | 5401909010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 429 | 20231117 | 113100 | 5401909010 | 6960 | 6960 | 6960 | 6960 | 29 |
| 430 | 20231117 | 113000 | 5401707170 | 6960 | 6970 | 6980 | 6960 | 411 |
| 431 | 20231117 | 112900 | 5398845110 | 6970 | 6970 | 6970 | 6970 | 775 |
| 432 | 20231117 | 112800 | 5393443360 | 6990 | 6990 | 6990 | 6990 | 0 |
| 433 | 20231117 | 112700 | 5393443360 | 6990 | 6990 | 6990 | 6990 | 811 |
| 434 | 20231117 | 112600 | 5387774470 | 6990 | 6990 | 6990 | 6990 | 0 |
| 435 | 20231117 | 112500 | 5387774470 | 6990 | 6970 | 6990 | 6970 | 49 |
| 436 | 20231117 | 112400 | 5387432480 | 6990 | 6980 | 6990 | 6980 | 647 |
| 437 | 20231117 | 112300 | 5382915340 | 6970 | 6970 | 6970 | 6970 | 1700 |
| 438 | 20231117 | 112200 | 5371066340 | 6970 | 6950 | 6970 | 6950 | 903 |
| 439 | 20231117 | 112100 | 5364790450 | 6950 | 6960 | 6960 | 6950 | 237 |
| 440 | 20231117 | 112000 | 5363142200 | 6950 | 6970 | 6970 | 6950 | 1252 |
| 441 | 20231117 | 111900 | 5354431800 | 6960 | 6960 | 6970 | 6960 | 699 |
| 442 | 20231117 | 111800 | 5349561920 | 6970 | 6970 | 6970 | 6970 | 44 |
| 443 | 20231117 | 111700 | 5349255240 | 6980 | 6980 | 6980 | 6980 | 0 |
| 444 | 20231117 | 111600 | 5349255240 | 6980 | 6930 | 6980 | 6930 | 1608 |
| 445 | 20231117 | 111500 | 5338097850 | 6930 | 6930 | 6930 | 6920 | 125 |
| 446 | 20231117 | 111400 | 5337232760 | 6930 | 6940 | 6940 | 6930 | 175 |
| 447 | 20231117 | 111300 | 5336019960 | 6940 | 6940 | 6940 | 6940 | 101 |
| 448 | 20231117 | 111200 | 5335319020 | 6920 | 6920 | 6940 | 6920 | 258 |
| 449 | 20231117 | 111100 | 5333532660 | 6940 | 6920 | 6940 | 6920 | 1005 |
| 450 | 20231117 | 111000 | 5326575250 | 6920 | 6940 | 6940 | 6920 | 603 |
| 451 | 20231117 | 110900 | 5322401290 | 6940 | 6920 | 6940 | 6920 | 747 |
| 452 | 20231117 | 110800 | 5317221340 | 6930 | 6920 | 6930 | 6920 | 2841 |
| 453 | 20231117 | 110700 | 5297561360 | 6920 | 6940 | 6940 | 6920 | 14 |
| 454 | 20231117 | 110600 | 5297464330 | 6940 | 6940 | 6940 | 6920 | 1317 |
| 455 | 20231117 | 110500 | 5288336030 | 6940 | 6930 | 6940 | 6920 | 1101 |
| 456 | 20231117 | 110400 | 5280700420 | 6930 | 6930 | 6940 | 6930 | 721 |
| 457 | 20231117 | 110300 | 5275702540 | 6930 | 6930 | 6930 | 6930 | 540 |
| 458 | 20231117 | 110200 | 5271960340 | 6930 | 6940 | 6940 | 6930 | 1037 |
| 459 | 20231117 | 110100 | 5264772930 | 6940 | 6940 | 6940 | 6940 | 1038 |
| 460 | 20231117 | 110000 | 5257569210 | 6940 | 6940 | 6940 | 6930 | 990 |
| 461 | 20231117 | 105900 | 5250698710 | 6930 | 6930 | 6930 | 6930 | 73 |
| 462 | 20231117 | 105800 | 5250192820 | 6930 | 6940 | 6940 | 6930 | 25 |
| 463 | 20231117 | 105700 | 5250019530 | 6940 | 6950 | 6950 | 6930 | 557 |
| 464 | 20231117 | 105600 | 5246152510 | 6970 | 6970 | 6970 | 6970 | 456 |
| 465 | 20231117 | 105500 | 5242974190 | 6970 | 6970 | 6990 | 6970 | 19 |
| 466 | 20231117 | 105400 | 5242841630 | 6940 | 6930 | 6940 | 6920 | 2277 |
| 467 | 20231117 | 105300 | 5227058270 | 6930 | 6950 | 6960 | 6930 | 17887 |
| 468 | 20231117 | 105200 | 5102753740 | 6960 | 6970 | 6970 | 6950 | 6163 |
| 469 | 20231117 | 105100 | 5059916600 | 6970 | 6970 | 6970 | 6950 | 3280 |
| 470 | 20231117 | 105000 | 5037119710 | 6970 | 6980 | 6980 | 6950 | 764 |
| 471 | 20231117 | 104900 | 5031801620 | 6980 | 6980 | 6980 | 6950 | 941 |
| 472 | 20231117 | 104800 | 5025241240 | 6980 | 6980 | 6980 | 6960 | 2931 |
| 473 | 20231117 | 104700 | 5004839770 | 6980 | 6980 | 6980 | 6970 | 35 |
| 474 | 20231117 | 104600 | 5004595690 | 6970 | 6980 | 6990 | 6970 | 201 |
| 475 | 20231117 | 104500 | 5003194350 | 6980 | 6980 | 6980 | 6960 | 148 |
| 476 | 20231117 | 104400 | 5002161390 | 6980 | 6960 | 6980 | 6960 | 919 |
| 477 | 20231117 | 104300 | 4995764890 | 6980 | 6960 | 6980 | 6960 | 252 |
| 478 | 20231117 | 104200 | 4994008530 | 6980 | 6990 | 6990 | 6950 | 2355 |
| 479 | 20231117 | 104100 | 4977613520 | 6980 | 6970 | 7020 | 6950 | 4190 |
| 480 | 20231117 | 104000 | 4948398070 | 7010 | 7000 | 7010 | 6970 | 2897 |
| 481 | 20231117 | 103900 | 4928095570 | 7000 | 7000 | 7000 | 6970 | 2913 |
| 482 | 20231117 | 103800 | 4907734950 | 7000 | 6990 | 7000 | 6950 | 5192 |
| 483 | 20231117 | 103700 | 4871535050 | 6970 | 6990 | 7000 | 6960 | 3442 |
| 484 | 20231117 | 103600 | 4847507560 | 6990 | 6990 | 7000 | 6970 | 3318 |
| 485 | 20231117 | 103500 | 4824343630 | 6990 | 6970 | 6990 | 6950 | 7888 |
| 486 | 20231117 | 103400 | 4769413400 | 6970 | 6950 | 6970 | 6920 | 1679 |
| 487 | 20231117 | 103300 | 4757732660 | 6920 | 6940 | 6950 | 6920 | 1298 |
| 488 | 20231117 | 103200 | 4748721190 | 6940 | 6910 | 6940 | 6910 | 582 |
| 489 | 20231117 | 103100 | 4744698300 | 6910 | 6910 | 6930 | 6910 | 212 |
| 490 | 20231117 | 103000 | 4743231320 | 6900 | 6910 | 6910 | 6900 | 3554 |
| 491 | 20231117 | 102900 | 4718697270 | 6930 | 6900 | 6930 | 6900 | 2970 |
| 492 | 20231117 | 102800 | 4698182010 | 6900 | 6930 | 6930 | 6900 | 5377 |
| 493 | 20231117 | 102700 | 4661031630 | 6910 | 6910 | 6920 | 6910 | 669 |
| 494 | 20231117 | 102600 | 4656408830 | 6900 | 6920 | 6920 | 6900 | 3603 |
| 495 | 20231117 | 102500 | 4631504670 | 6920 | 6920 | 6930 | 6920 | 678 |
| 496 | 20231117 | 102400 | 4626807880 | 6930 | 6920 | 6930 | 6910 | 3197 |
| 497 | 20231117 | 102300 | 4604689210 | 6920 | 6930 | 6930 | 6910 | 975 |
| 498 | 20231117 | 102200 | 4597946910 | 6930 | 6930 | 6930 | 6910 | 1320 |
| 499 | 20231117 | 102100 | 4588822980 | 6910 | 6950 | 6950 | 6910 | 1954 |
| 500 | 20231117 | 102000 | 4575302400 | 6950 | 6930 | 6950 | 6930 | 1611 |
| 501 | 20231117 | 101900 | 4564108600 | 6930 | 6900 | 6930 | 6900 | 3424 |
| 502 | 20231117 | 101800 | 4540454870 | 6920 | 6910 | 6930 | 6900 | 5209 |
| 503 | 20231117 | 101700 | 4504467600 | 6920 | 6930 | 6930 | 6920 | 2144 |
| 504 | 20231117 | 101600 | 4489623530 | 6930 | 6910 | 6950 | 6900 | 3531 |
| 505 | 20231117 | 101500 | 4465194150 | 6920 | 6900 | 6960 | 6860 | 12851 |
| 506 | 20231117 | 101400 | 4376670290 | 6900 | 7000 | 7010 | 6900 | 50012 |
| 507 | 20231117 | 101300 | 4028964920 | 7000 | 7010 | 7020 | 7000 | 2493 |
| 508 | 20231117 | 101200 | 4011506780 | 7010 | 7010 | 7010 | 7000 | 1963 |
| 509 | 20231117 | 101100 | 3997749120 | 7010 | 7020 | 7020 | 7010 | 3179 |
| 510 | 20231117 | 101000 | 3975460730 | 7020 | 7020 | 7030 | 7020 | 302 |
| 511 | 20231117 | 100900 | 3973340680 | 7020 | 7020 | 7020 | 7010 | 403 |
| 512 | 20231117 | 100800 | 3970512250 | 7020 | 7020 | 7030 | 7020 | 4946 |
| 513 | 20231117 | 100700 | 3935780710 | 7020 | 7030 | 7030 | 7020 | 661 |
| 514 | 20231117 | 100600 | 3931134800 | 7030 | 7020 | 7030 | 7020 | 517 |
| 515 | 20231117 | 100500 | 3927501460 | 7020 | 7030 | 7040 | 7020 | 8780 |
| 516 | 20231117 | 100400 | 3865830050 | 7040 | 7050 | 7050 | 7030 | 10658 |
| 517 | 20231117 | 100300 | 3790771750 | 7050 | 7060 | 7060 | 7050 | 603 |
| 518 | 20231117 | 100200 | 3786516580 | 7080 | 7080 | 7090 | 7050 | 4187 |
| 519 | 20231117 | 100100 | 3756885540 | 7080 | 7080 | 7080 | 7050 | 1229 |
| 520 | 20231117 | 100000 | 3748192350 | 7080 | 7050 | 7080 | 7040 | 1348 |
| 521 | 20231117 | 095900 | 3738671930 | 7050 | 7050 | 7050 | 7040 | 1020 |
| 522 | 20231117 | 095800 | 3731481930 | 7050 | 7050 | 7050 | 7050 | 1635 |
| 523 | 20231117 | 095700 | 3719955180 | 7050 | 7050 | 7070 | 7050 | 382 |
| 524 | 20231117 | 095600 | 3717260990 | 7050 | 7060 | 7060 | 7050 | 907 |
| 525 | 20231117 | 095500 | 3710862480 | 7060 | 7060 | 7070 | 7060 | 45 |
| 526 | 20231117 | 095400 | 3710544770 | 7050 | 7050 | 7050 | 7040 | 1838 |
| 527 | 20231117 | 095300 | 3697588280 | 7100 | 7080 | 7100 | 7050 | 4447 |
| 528 | 20231117 | 095200 | 3666160240 | 7100 | 7080 | 7100 | 7070 | 5954 |
| 529 | 20231117 | 095100 | 3624003470 | 7080 | 7080 | 7080 | 7070 | 1686 |
| 530 | 20231117 | 095000 | 3612067400 | 7080 | 7080 | 7110 | 7070 | 16105 |
| 531 | 20231117 | 094900 | 3497877450 | 7080 | 7080 | 7120 | 7070 | 10048 |
| 532 | 20231117 | 094800 | 3426640520 | 7080 | 7110 | 7120 | 7070 | 6787 |
| 533 | 20231117 | 094700 | 3378536220 | 7090 | 7090 | 7120 | 7080 | 10404 |
| 534 | 20231117 | 094600 | 3304758250 | 7090 | 7120 | 7140 | 7080 | 13290 |
| 535 | 20231117 | 094500 | 3210403710 | 7120 | 7110 | 7120 | 7060 | 17929 |
| 536 | 20231117 | 094400 | 3083123460 | 7110 | 7030 | 7110 | 7030 | 2103 |
| 537 | 20231117 | 094300 | 3068248650 | 7070 | 7030 | 7070 | 7030 | 2841 |
| 538 | 20231117 | 094200 | 3048261800 | 7030 | 7030 | 7040 | 7020 | 3072 |
| 539 | 20231117 | 094100 | 3026669840 | 7030 | 7020 | 7030 | 7020 | 2607 |
| 540 | 20231117 | 094000 | 3008349460 | 7020 | 7050 | 7070 | 7020 | 15176 |
| 541 | 20231117 | 093900 | 2901518880 | 7050 | 7070 | 7080 | 7050 | 11198 |
| 542 | 20231117 | 093800 | 2822451190 | 7080 | 7080 | 7090 | 7080 | 2111 |
| 543 | 20231117 | 093700 | 2807504520 | 7080 | 7100 | 7110 | 7070 | 1715 |
| 544 | 20231117 | 093600 | 2795351520 | 7110 | 7100 | 7110 | 7070 | 11123 |
| 545 | 20231117 | 093500 | 2716576550 | 7100 | 7130 | 7130 | 7080 | 5709 |
| 546 | 20231117 | 093400 | 2676014570 | 7140 | 7130 | 7140 | 7090 | 11966 |
| 547 | 20231117 | 093300 | 2590908990 | 7130 | 7080 | 7130 | 7070 | 6757 |
| 548 | 20231117 | 093200 | 2542900480 | 7080 | 7110 | 7150 | 7080 | 23617 |
| 549 | 20231117 | 093100 | 2374980650 | 7110 | 7170 | 7180 | 7090 | 74621 |
| 550 | 20231117 | 093000 | 1843879230 | 7170 | 7060 | 7170 | 7060 | 22742 |
| 551 | 20231117 | 092900 | 1681918470 | 7060 | 7110 | 7160 | 7060 | 51817 |
| 552 | 20231117 | 092800 | 1313215250 | 7110 | 7110 | 7180 | 7060 | 49024 |
| 553 | 20231117 | 092700 | 963454750 | 7110 | 7080 | 7110 | 7030 | 10647 |
| 554 | 20231117 | 092600 | 888211820 | 7050 | 7080 | 7080 | 7050 | 2398 |
| 555 | 20231117 | 092500 | 871291680 | 7080 | 7060 | 7080 | 7060 | 814 |
| 556 | 20231117 | 092400 | 865541910 | 7060 | 7060 | 7060 | 7060 | 10 |
| 557 | 20231117 | 092300 | 865471310 | 7060 | 7050 | 7060 | 7040 | 1201 |
| 558 | 20231117 | 092200 | 857015110 | 7080 | 7030 | 7080 | 7030 | 1405 |
| 559 | 20231117 | 092100 | 847122570 | 7030 | 7020 | 7030 | 7020 | 360 |
| 560 | 20231117 | 092000 | 844592690 | 7020 | 7030 | 7030 | 7020 | 1006 |
| 561 | 20231117 | 091900 | 837529350 | 7040 | 7030 | 7050 | 7010 | 10125 |
| 562 | 20231117 | 091800 | 766425780 | 7030 | 7030 | 7040 | 7030 | 703 |
| 563 | 20231117 | 091700 | 761481900 | 7030 | 7030 | 7030 | 7030 | 1112 |
| 564 | 20231117 | 091600 | 753664540 | 7030 | 7050 | 7050 | 7030 | 1116 |
| 565 | 20231117 | 091500 | 745817020 | 7030 | 7030 | 7030 | 7020 | 5679 |
| 566 | 20231117 | 091400 | 705930870 | 7030 | 7030 | 7040 | 7030 | 1721 |
| 567 | 20231117 | 091300 | 693829990 | 7030 | 7030 | 7040 | 7030 | 3374 |
| 568 | 20231117 | 091200 | 670110760 | 7030 | 7030 | 7040 | 7030 | 5274 |
| 569 | 20231117 | 091100 | 633034510 | 7030 | 7050 | 7050 | 7030 | 840 |
| 570 | 20231117 | 091000 | 627120840 | 7050 | 7090 | 7090 | 7040 | 985 |
| 571 | 20231117 | 090900 | 620174010 | 7040 | 7040 | 7040 | 7030 | 3315 |
| 572 | 20231117 | 090800 | 596852930 | 7040 | 7070 | 7070 | 7040 | 1462 |
| 573 | 20231117 | 090700 | 586544480 | 7070 | 7100 | 7120 | 7070 | 5098 |
| 574 | 20231117 | 090600 | 550351610 | 7090 | 7060 | 7100 | 7040 | 1102 |
| 575 | 20231117 | 090500 | 542555270 | 7050 | 7030 | 7050 | 7020 | 2130 |
| 576 | 20231117 | 090400 | 527551990 | 7020 | 7050 | 7060 | 7020 | 2759 |
| 577 | 20231117 | 090300 | 508129460 | 7050 | 7020 | 7050 | 7000 | 4658 |
| 578 | 20231117 | 090200 | 475454930 | 7020 | 7050 | 7050 | 7000 | 15592 |
| 579 | 20231117 | 090100 | 365996920 | 7060 | 7070 | 7100 | 7030 | 9013 |
| 580 | 20231117 | 090000 | 302396370 | 7080 | 7170 | 7180 | 7060 | 41897 |