29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 183800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 9587 |
| 3 | 20231101 | 183700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20231101 | 183600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20231101 | 183500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20231101 | 183400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20231101 | 183300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20231101 | 183200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20231101 | 183100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20231101 | 183000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20231101 | 182900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20231101 | 182800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20231101 | 182700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20231101 | 182600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20231101 | 182500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20231101 | 182400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20231101 | 182300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20231101 | 182200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20231101 | 182100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20231101 | 182000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20231101 | 181900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20231101 | 181800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20231101 | 181700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20231101 | 181600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20231101 | 181500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20231101 | 181400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20231101 | 181300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20231101 | 181200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20231101 | 181100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20231101 | 181000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20231101 | 180900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20231101 | 180800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 9587 |
| 33 | 20231101 | 180700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20231101 | 180600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20231101 | 180500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20231101 | 180400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20231101 | 180300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20231101 | 180200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20231101 | 180100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20231101 | 180000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20231101 | 175900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20231101 | 175800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20231101 | 175700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20231101 | 175600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20231101 | 175500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20231101 | 175400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20231101 | 175300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20231101 | 175200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20231101 | 175100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20231101 | 175000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20231101 | 174900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20231101 | 174800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20231101 | 174700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20231101 | 174600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20231101 | 174500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20231101 | 174400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20231101 | 174300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20231101 | 174200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20231101 | 174100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20231101 | 174000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20231101 | 173900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20231101 | 173800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 9587 |
| 63 | 20231101 | 173700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20231101 | 173600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20231101 | 173500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20231101 | 173400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20231101 | 173300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20231101 | 173200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20231101 | 173100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20231101 | 173000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20231101 | 172900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20231101 | 172800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20231101 | 172700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20231101 | 172600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20231101 | 172500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20231101 | 172400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20231101 | 172300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20231101 | 172200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20231101 | 172100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20231101 | 172000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20231101 | 171900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20231101 | 171800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20231101 | 171700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20231101 | 171600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20231101 | 171500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20231101 | 171400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20231101 | 171300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20231101 | 171200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20231101 | 171100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20231101 | 171000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20231101 | 170900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20231101 | 170800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 9587 |
| 93 | 20231101 | 170700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20231101 | 170600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20231101 | 170500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20231101 | 170400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20231101 | 170300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20231101 | 170200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20231101 | 170100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20231101 | 170000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20231101 | 165900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20231101 | 165800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20231101 | 165700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20231101 | 165600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20231101 | 165500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20231101 | 165400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20231101 | 165300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20231101 | 165200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20231101 | 165100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20231101 | 165000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20231101 | 164900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20231101 | 164800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20231101 | 164700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20231101 | 164600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20231101 | 164500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20231101 | 164400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20231101 | 164300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20231101 | 164200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20231101 | 164100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20231101 | 164000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20231101 | 163900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20231101 | 163800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 9587 |
| 123 | 20231101 | 163700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20231101 | 163600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20231101 | 163500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20231101 | 163400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20231101 | 163300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20231101 | 163200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20231101 | 163100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20231101 | 163000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20231101 | 162900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20231101 | 162800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20231101 | 162700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20231101 | 162600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20231101 | 162500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20231101 | 162400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20231101 | 162300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20231101 | 162200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20231101 | 162100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20231101 | 162000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20231101 | 161900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20231101 | 161800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20231101 | 161700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20231101 | 161600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20231101 | 161500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20231101 | 161400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20231101 | 161300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20231101 | 161200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20231101 | 161100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20231101 | 161000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20231101 | 160900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20231101 | 160800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 9587 |
| 153 | 20231101 | 160700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20231101 | 160600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20231101 | 160500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20231101 | 160400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20231101 | 160300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20231101 | 160200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20231101 | 160100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20231101 | 160000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20231101 | 155900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20231101 | 155800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20231101 | 155700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20231101 | 155600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20231101 | 155500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20231101 | 155400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20231101 | 155300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20231101 | 155200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20231101 | 155100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20231101 | 155000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20231101 | 154900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20231101 | 154800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20231101 | 154700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20231101 | 154600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20231101 | 154500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20231101 | 154400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20231101 | 154300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20231101 | 154200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20231101 | 154100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20231101 | 154000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20231101 | 153900 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20231101 | 153800 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 9587 |
| 183 | 20231101 | 153700 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20231101 | 153600 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20231101 | 153500 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20231101 | 153400 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20231101 | 153300 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20231101 | 153200 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20231101 | 153100 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20231101 | 153000 | 4854829970 | 6820 | 6820 | 6820 | 6820 | 9587 |
| 191 | 20231101 | 152900 | 4789446630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20231101 | 152800 | 4789446630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 193 | 20231101 | 152700 | 4789446630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 194 | 20231101 | 152600 | 4789446630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 195 | 20231101 | 152500 | 4789446630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 196 | 20231101 | 152400 | 4789446630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 197 | 20231101 | 152300 | 4789446630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 198 | 20231101 | 152200 | 4789446630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 199 | 20231101 | 152100 | 4789446630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 200 | 20231101 | 152000 | 4789446630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 201 | 20231101 | 151900 | 4789446630 | 6830 | 6770 | 6830 | 6770 | 2626 |
| 202 | 20231101 | 151800 | 4771561820 | 6790 | 6780 | 6790 | 6760 | 2243 |
| 203 | 20231101 | 151700 | 4756350770 | 6770 | 6800 | 6800 | 6740 | 5026 |
| 204 | 20231101 | 151600 | 4722355310 | 6800 | 6800 | 6810 | 6790 | 669 |
| 205 | 20231101 | 151500 | 4717805540 | 6800 | 6770 | 6800 | 6770 | 808 |
| 206 | 20231101 | 151400 | 4712323730 | 6780 | 6780 | 6790 | 6770 | 929 |
| 207 | 20231101 | 151300 | 4706028800 | 6780 | 6790 | 6790 | 6760 | 3751 |
| 208 | 20231101 | 151200 | 4680585230 | 6790 | 6760 | 6790 | 6750 | 5983 |
| 209 | 20231101 | 151100 | 4640129740 | 6790 | 6830 | 6830 | 6760 | 15191 |
| 210 | 20231101 | 151000 | 4536886560 | 6830 | 6820 | 6830 | 6810 | 3100 |
| 211 | 20231101 | 150900 | 4515762280 | 6830 | 6820 | 6830 | 6820 | 785 |
| 212 | 20231101 | 150800 | 4510405950 | 6820 | 6830 | 6830 | 6820 | 2529 |
| 213 | 20231101 | 150700 | 4493154820 | 6830 | 6830 | 6830 | 6820 | 1591 |
| 214 | 20231101 | 150600 | 4482296120 | 6830 | 6820 | 6840 | 6820 | 343 |
| 215 | 20231101 | 150500 | 4479954620 | 6830 | 6830 | 6840 | 6830 | 874 |
| 216 | 20231101 | 150400 | 4473984680 | 6830 | 6830 | 6840 | 6820 | 4031 |
| 217 | 20231101 | 150300 | 4446481940 | 6840 | 6850 | 6860 | 6830 | 6332 |
| 218 | 20231101 | 150200 | 4403179930 | 6840 | 6870 | 6870 | 6840 | 3529 |
| 219 | 20231101 | 150100 | 4379020990 | 6870 | 6870 | 6870 | 6850 | 7063 |
| 220 | 20231101 | 150000 | 4330626420 | 6850 | 6880 | 6880 | 6850 | 1731 |
| 221 | 20231101 | 145900 | 4318754720 | 6880 | 6900 | 6900 | 6850 | 7716 |
| 222 | 20231101 | 145800 | 4265774490 | 6900 | 6900 | 6900 | 6880 | 1082 |
| 223 | 20231101 | 145700 | 4258318840 | 6900 | 6900 | 6900 | 6880 | 381 |
| 224 | 20231101 | 145600 | 4255696950 | 6900 | 6890 | 6900 | 6880 | 501 |
| 225 | 20231101 | 145500 | 4252246600 | 6900 | 6890 | 6900 | 6880 | 1011 |
| 226 | 20231101 | 145400 | 4245285930 | 6900 | 6900 | 6900 | 6880 | 404 |
| 227 | 20231101 | 145300 | 4242502430 | 6880 | 6890 | 6900 | 6880 | 381 |
| 228 | 20231101 | 145200 | 4239880750 | 6890 | 6890 | 6900 | 6890 | 60 |
| 229 | 20231101 | 145100 | 4239466810 | 6880 | 6910 | 6910 | 6880 | 1231 |
| 230 | 20231101 | 145000 | 4230986860 | 6910 | 6890 | 6910 | 6890 | 1695 |
| 231 | 20231101 | 144900 | 4219306030 | 6900 | 6900 | 6900 | 6900 | 143 |
| 232 | 20231101 | 144800 | 4218319330 | 6900 | 6900 | 6900 | 6900 | 75 |
| 233 | 20231101 | 144700 | 4217801830 | 6910 | 6880 | 6910 | 6880 | 686 |
| 234 | 20231101 | 144600 | 4213076660 | 6880 | 6900 | 6900 | 6880 | 2175 |
| 235 | 20231101 | 144500 | 4198101130 | 6900 | 6900 | 6900 | 6900 | 1877 |
| 236 | 20231101 | 144400 | 4185149830 | 6920 | 6920 | 6930 | 6910 | 2451 |
| 237 | 20231101 | 144300 | 4168198060 | 6930 | 6920 | 6930 | 6910 | 344 |
| 238 | 20231101 | 144200 | 4165818050 | 6940 | 6920 | 6940 | 6920 | 179 |
| 239 | 20231101 | 144100 | 4164579250 | 6940 | 6930 | 6940 | 6930 | 63 |
| 240 | 20231101 | 144000 | 4164142650 | 6940 | 6920 | 6940 | 6920 | 24 |
| 241 | 20231101 | 143900 | 4163976320 | 6930 | 6920 | 6930 | 6920 | 334 |
| 242 | 20231101 | 143800 | 4161664700 | 6930 | 6930 | 6940 | 6930 | 11 |
| 243 | 20231101 | 143700 | 4161588460 | 6940 | 6930 | 6940 | 6930 | 21 |
| 244 | 20231101 | 143600 | 4161442920 | 6940 | 6930 | 6940 | 6920 | 183 |
| 245 | 20231101 | 143500 | 4160174900 | 6930 | 6930 | 6930 | 6920 | 69 |
| 246 | 20231101 | 143400 | 4159697350 | 6930 | 6930 | 6930 | 6910 | 871 |
| 247 | 20231101 | 143300 | 4153666410 | 6930 | 6920 | 6930 | 6910 | 520 |
| 248 | 20231101 | 143200 | 4150068040 | 6940 | 6930 | 6940 | 6930 | 701 |
| 249 | 20231101 | 143100 | 4145210100 | 6930 | 6930 | 6930 | 6930 | 0 |
| 250 | 20231101 | 143000 | 4145210100 | 6930 | 6940 | 6940 | 6930 | 737 |
| 251 | 20231101 | 142900 | 4140100170 | 6940 | 6920 | 6940 | 6920 | 415 |
| 252 | 20231101 | 142800 | 4137226520 | 6930 | 6920 | 6930 | 6920 | 113 |
| 253 | 20231101 | 142700 | 4136444480 | 6920 | 6930 | 6930 | 6920 | 153 |
| 254 | 20231101 | 142600 | 4135384420 | 6930 | 6920 | 6930 | 6920 | 30 |
| 255 | 20231101 | 142500 | 4135176600 | 6930 | 6930 | 6930 | 6930 | 6 |
| 256 | 20231101 | 142400 | 4135135020 | 6940 | 6930 | 6940 | 6920 | 282 |
| 257 | 20231101 | 142300 | 4133180740 | 6950 | 6940 | 6950 | 6930 | 288 |
| 258 | 20231101 | 142200 | 4131184630 | 6950 | 6950 | 6950 | 6940 | 155 |
| 259 | 20231101 | 142100 | 4130107390 | 6950 | 6940 | 6950 | 6930 | 260 |
| 260 | 20231101 | 142000 | 4128302420 | 6950 | 6930 | 6950 | 6930 | 700 |
| 261 | 20231101 | 141900 | 4123447900 | 6930 | 6910 | 6940 | 6900 | 401 |
| 262 | 20231101 | 141800 | 4120676300 | 6930 | 6920 | 6930 | 6890 | 146 |
| 263 | 20231101 | 141700 | 4119667760 | 6920 | 6910 | 6920 | 6910 | 558 |
| 264 | 20231101 | 141600 | 4115811130 | 6910 | 6900 | 6910 | 6890 | 327 |
| 265 | 20231101 | 141500 | 4113558010 | 6910 | 6910 | 6910 | 6900 | 126 |
| 266 | 20231101 | 141400 | 4112688580 | 6910 | 6910 | 6910 | 6900 | 150 |
| 267 | 20231101 | 141300 | 4111653460 | 6910 | 6900 | 6910 | 6900 | 365 |
| 268 | 20231101 | 141200 | 4109134880 | 6900 | 6900 | 6900 | 6890 | 104 |
| 269 | 20231101 | 141100 | 4108418090 | 6900 | 6890 | 6900 | 6880 | 264 |
| 270 | 20231101 | 141000 | 4106599120 | 6890 | 6880 | 6900 | 6870 | 1009 |
| 271 | 20231101 | 140900 | 4099646170 | 6890 | 6870 | 6890 | 6860 | 968 |
| 272 | 20231101 | 140800 | 4092992140 | 6870 | 6920 | 6920 | 6860 | 14729 |
| 273 | 20231101 | 140700 | 3991537230 | 6920 | 6940 | 6940 | 6920 | 1211 |
| 274 | 20231101 | 140600 | 3983143110 | 6950 | 6950 | 6950 | 6950 | 1 |
| 275 | 20231101 | 140500 | 3983136160 | 6950 | 6950 | 6950 | 6940 | 9 |
| 276 | 20231101 | 140400 | 3983073660 | 6940 | 6940 | 6940 | 6940 | 1 |
| 277 | 20231101 | 140300 | 3983066720 | 6950 | 6950 | 6950 | 6950 | 11 |
| 278 | 20231101 | 140200 | 3982990270 | 6950 | 6950 | 6950 | 6950 | 14 |
| 279 | 20231101 | 140100 | 3982892970 | 6930 | 6970 | 6970 | 6930 | 2442 |
| 280 | 20231101 | 140000 | 3965939770 | 6970 | 6970 | 6970 | 6950 | 359 |
| 281 | 20231101 | 135900 | 3963439270 | 6980 | 6980 | 6980 | 6980 | 100 |
| 282 | 20231101 | 135800 | 3962741270 | 6990 | 6970 | 6990 | 6970 | 201 |
| 283 | 20231101 | 135700 | 3961336700 | 6980 | 6980 | 6980 | 6970 | 4 |
| 284 | 20231101 | 135600 | 3961308790 | 6970 | 6980 | 6980 | 6970 | 768 |
| 285 | 20231101 | 135500 | 3955953540 | 6990 | 6990 | 6990 | 6980 | 113 |
| 286 | 20231101 | 135400 | 3955164170 | 6990 | 6980 | 6990 | 6980 | 301 |
| 287 | 20231101 | 135300 | 3953062180 | 6980 | 6960 | 6980 | 6960 | 714 |
| 288 | 20231101 | 135200 | 3948080680 | 6960 | 6960 | 6980 | 6940 | 217 |
| 289 | 20231101 | 135100 | 3946573150 | 6980 | 6970 | 6980 | 6960 | 132 |
| 290 | 20231101 | 135000 | 3945653660 | 6980 | 6930 | 6980 | 6930 | 636 |
| 291 | 20231101 | 134900 | 3941221440 | 6960 | 6930 | 6960 | 6930 | 265 |
| 292 | 20231101 | 134800 | 3939380700 | 6940 | 6930 | 6940 | 6930 | 1422 |
| 293 | 20231101 | 134700 | 3929515490 | 6940 | 6940 | 6940 | 6940 | 55 |
| 294 | 20231101 | 134600 | 3929133790 | 6930 | 6950 | 6950 | 6930 | 2211 |
| 295 | 20231101 | 134500 | 3913792320 | 6950 | 6960 | 6960 | 6950 | 1353 |
| 296 | 20231101 | 134400 | 3904388950 | 6950 | 6960 | 6960 | 6950 | 486 |
| 297 | 20231101 | 134300 | 3901006460 | 6950 | 6950 | 6960 | 6950 | 744 |
| 298 | 20231101 | 134200 | 3895835650 | 6960 | 6960 | 6960 | 6960 | 127 |
| 299 | 20231101 | 134100 | 3894951730 | 6950 | 6950 | 6950 | 6950 | 388 |
| 300 | 20231101 | 134000 | 3892255130 | 6960 | 6950 | 6960 | 6950 | 112 |
| 301 | 20231101 | 133900 | 3891476210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 302 | 20231101 | 133800 | 3891476210 | 6960 | 6970 | 6970 | 6950 | 11 |
| 303 | 20231101 | 133700 | 3891399700 | 6970 | 6950 | 6970 | 6950 | 794 |
| 304 | 20231101 | 133600 | 3885881160 | 6950 | 6940 | 6950 | 6940 | 406 |
| 305 | 20231101 | 133500 | 3883062510 | 6950 | 6950 | 6950 | 6940 | 109 |
| 306 | 20231101 | 133400 | 3882305060 | 6940 | 6940 | 6940 | 6940 | 28 |
| 307 | 20231101 | 133300 | 3882110740 | 6950 | 6950 | 6950 | 6950 | 121 |
| 308 | 20231101 | 133200 | 3881269790 | 6950 | 6950 | 6950 | 6950 | 48 |
| 309 | 20231101 | 133100 | 3880936190 | 6960 | 6960 | 6960 | 6930 | 167 |
| 310 | 20231101 | 133000 | 3879778220 | 6960 | 6960 | 6960 | 6960 | 0 |
| 311 | 20231101 | 132900 | 3879778220 | 6960 | 6950 | 6960 | 6940 | 894 |
| 312 | 20231101 | 132800 | 3873565280 | 6950 | 6950 | 6950 | 6950 | 2 |
| 313 | 20231101 | 132700 | 3873551380 | 6960 | 6960 | 6960 | 6950 | 330 |
| 314 | 20231101 | 132600 | 3871257510 | 6960 | 6950 | 6960 | 6950 | 128 |
| 315 | 20231101 | 132500 | 3870367850 | 6950 | 6950 | 6950 | 6940 | 22 |
| 316 | 20231101 | 132400 | 3870215150 | 6950 | 6930 | 6950 | 6930 | 325 |
| 317 | 20231101 | 132300 | 3867961780 | 6950 | 6950 | 6950 | 6950 | 1 |
| 318 | 20231101 | 132200 | 3867954830 | 6950 | 6950 | 6950 | 6950 | 179 |
| 319 | 20231101 | 132100 | 3866710780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 320 | 20231101 | 132000 | 3866710780 | 6950 | 6950 | 6950 | 6950 | 1 |
| 321 | 20231101 | 131900 | 3866703830 | 6960 | 6950 | 6960 | 6920 | 2198 |
| 322 | 20231101 | 131800 | 3851462010 | 6950 | 6950 | 6950 | 6950 | 619 |
| 323 | 20231101 | 131700 | 3847159960 | 6970 | 6970 | 6970 | 6970 | 500 |
| 324 | 20231101 | 131600 | 3843674960 | 6970 | 6970 | 6970 | 6970 | 500 |
| 325 | 20231101 | 131500 | 3840189960 | 6970 | 6960 | 6970 | 6960 | 44 |
| 326 | 20231101 | 131400 | 3839883530 | 6960 | 6960 | 6960 | 6960 | 0 |
| 327 | 20231101 | 131300 | 3839883530 | 6960 | 6940 | 6960 | 6940 | 91 |
| 328 | 20231101 | 131200 | 3839251560 | 6940 | 6940 | 6940 | 6940 | 100 |
| 329 | 20231101 | 131100 | 3838557560 | 6930 | 6930 | 6950 | 6930 | 724 |
| 330 | 20231101 | 131000 | 3833540220 | 6930 | 6950 | 6960 | 6930 | 1548 |
| 331 | 20231101 | 130900 | 3822785340 | 6930 | 6940 | 6940 | 6930 | 950 |
| 332 | 20231101 | 130800 | 3816193430 | 6950 | 6930 | 6950 | 6930 | 365 |
| 333 | 20231101 | 130700 | 3813657720 | 6940 | 6930 | 6950 | 6930 | 271 |
| 334 | 20231101 | 130600 | 3811778830 | 6940 | 6940 | 6940 | 6930 | 1142 |
| 335 | 20231101 | 130500 | 3803863710 | 6940 | 6940 | 6940 | 6940 | 3 |
| 336 | 20231101 | 130400 | 3803842890 | 6930 | 6960 | 6960 | 6930 | 1063 |
| 337 | 20231101 | 130300 | 3796464800 | 6960 | 6960 | 6970 | 6940 | 1328 |
| 338 | 20231101 | 130200 | 3787234630 | 6980 | 6970 | 6980 | 6960 | 529 |
| 339 | 20231101 | 130100 | 3783548550 | 6970 | 6960 | 6970 | 6960 | 335 |
| 340 | 20231101 | 130000 | 3781216930 | 6960 | 6960 | 6960 | 6950 | 1039 |
| 341 | 20231101 | 125900 | 3773985630 | 6970 | 6960 | 6970 | 6960 | 357 |
| 342 | 20231101 | 125800 | 3771500850 | 6960 | 6960 | 6960 | 6960 | 150 |
| 343 | 20231101 | 125700 | 3770456850 | 6960 | 6970 | 6970 | 6960 | 119 |
| 344 | 20231101 | 125600 | 3769628120 | 6970 | 6980 | 6980 | 6960 | 1012 |
| 345 | 20231101 | 125500 | 3762577840 | 6960 | 6960 | 6960 | 6960 | 1 |
| 346 | 20231101 | 125400 | 3762570880 | 6960 | 6950 | 6960 | 6950 | 340 |
| 347 | 20231101 | 125300 | 3760205180 | 6950 | 6960 | 6960 | 6950 | 170 |
| 348 | 20231101 | 125200 | 3759022000 | 6950 | 6960 | 6980 | 6950 | 358 |
| 349 | 20231101 | 125100 | 3756530330 | 6960 | 6950 | 6960 | 6950 | 1410 |
| 350 | 20231101 | 125000 | 3746726830 | 6960 | 6950 | 6960 | 6950 | 538 |
| 351 | 20231101 | 124900 | 3742985160 | 6980 | 6980 | 6980 | 6960 | 802 |
| 352 | 20231101 | 124800 | 3737400710 | 6980 | 6980 | 6980 | 6970 | 1637 |
| 353 | 20231101 | 124700 | 3725988640 | 6990 | 6990 | 6990 | 6990 | 0 |
| 354 | 20231101 | 124600 | 3725988640 | 6990 | 6980 | 6990 | 6980 | 210 |
| 355 | 20231101 | 124500 | 3724521140 | 6990 | 6980 | 6990 | 6980 | 101 |
| 356 | 20231101 | 124400 | 3723816150 | 6980 | 6980 | 6980 | 6980 | 68 |
| 357 | 20231101 | 124300 | 3723341510 | 6980 | 6980 | 6990 | 6980 | 19 |
| 358 | 20231101 | 124200 | 3723208880 | 6980 | 6980 | 6980 | 6980 | 201 |
| 359 | 20231101 | 124100 | 3721805900 | 6990 | 6980 | 6990 | 6980 | 22 |
| 360 | 20231101 | 124000 | 3721652330 | 6980 | 6990 | 6990 | 6980 | 194 |
| 361 | 20231101 | 123900 | 3720298030 | 6990 | 6990 | 6990 | 6990 | 63 |
| 362 | 20231101 | 123800 | 3719857660 | 6990 | 7000 | 7000 | 6990 | 75 |
| 363 | 20231101 | 123700 | 3719332910 | 6990 | 7000 | 7000 | 6990 | 1609 |
| 364 | 20231101 | 123600 | 3708071450 | 7000 | 7010 | 7010 | 7000 | 523 |
| 365 | 20231101 | 123500 | 3704405230 | 7010 | 7010 | 7010 | 7010 | 49 |
| 366 | 20231101 | 123400 | 3704061740 | 7020 | 7020 | 7020 | 7020 | 762 |
| 367 | 20231101 | 123300 | 3698712500 | 7020 | 7010 | 7020 | 7010 | 669 |
| 368 | 20231101 | 123200 | 3694019390 | 7010 | 7020 | 7020 | 7010 | 890 |
| 369 | 20231101 | 123100 | 3687778780 | 7020 | 7020 | 7020 | 7020 | 971 |
| 370 | 20231101 | 123000 | 3680962360 | 7030 | 7030 | 7030 | 7030 | 34 |
| 371 | 20231101 | 122900 | 3680723340 | 7030 | 7050 | 7050 | 7030 | 445 |
| 372 | 20231101 | 122800 | 3677591530 | 7040 | 7040 | 7050 | 7040 | 2372 |
| 373 | 20231101 | 122700 | 3660892520 | 7040 | 7040 | 7050 | 7040 | 2496 |
| 374 | 20231101 | 122600 | 3643313960 | 7040 | 7020 | 7040 | 7020 | 2681 |
| 375 | 20231101 | 122500 | 3624460010 | 7020 | 7010 | 7020 | 7010 | 1250 |
| 376 | 20231101 | 122400 | 3615693770 | 7010 | 7020 | 7020 | 7010 | 218 |
| 377 | 20231101 | 122300 | 3614165080 | 7020 | 7020 | 7020 | 7020 | 49 |
| 378 | 20231101 | 122200 | 3613821100 | 7020 | 7020 | 7020 | 7020 | 1014 |
| 379 | 20231101 | 122100 | 3606702820 | 7010 | 7000 | 7020 | 7000 | 136 |
| 380 | 20231101 | 122000 | 3605748470 | 7020 | 7010 | 7020 | 7010 | 32 |
| 381 | 20231101 | 121900 | 3605523950 | 7000 | 7000 | 7000 | 7000 | 160 |
| 382 | 20231101 | 121800 | 3604403950 | 7010 | 7000 | 7010 | 7000 | 1148 |
| 383 | 20231101 | 121700 | 3596356570 | 7010 | 7010 | 7010 | 7010 | 111 |
| 384 | 20231101 | 121600 | 3595578460 | 7010 | 7010 | 7010 | 7000 | 547 |
| 385 | 20231101 | 121500 | 3591744490 | 6970 | 7010 | 7010 | 6970 | 703 |
| 386 | 20231101 | 121400 | 3586840910 | 6980 | 7010 | 7010 | 6980 | 801 |
| 387 | 20231101 | 121300 | 3581246630 | 7010 | 6990 | 7010 | 6990 | 278 |
| 388 | 20231101 | 121200 | 3579303390 | 6990 | 7000 | 7000 | 6990 | 205 |
| 389 | 20231101 | 121100 | 3577868950 | 7000 | 6990 | 7000 | 6990 | 230 |
| 390 | 20231101 | 121000 | 3576261240 | 6990 | 6990 | 6990 | 6990 | 50 |
| 391 | 20231101 | 120900 | 3575911740 | 6990 | 6990 | 6990 | 6990 | 145 |
| 392 | 20231101 | 120800 | 3574898190 | 6990 | 7010 | 7010 | 6990 | 302 |
| 393 | 20231101 | 120700 | 3572787010 | 7010 | 7010 | 7010 | 7010 | 10 |
| 394 | 20231101 | 120600 | 3572716910 | 7010 | 6990 | 7010 | 6990 | 804 |
| 395 | 20231101 | 120500 | 3567089040 | 6990 | 6990 | 6990 | 6990 | 45 |
| 396 | 20231101 | 120400 | 3566774490 | 6990 | 6990 | 6990 | 6990 | 70 |
| 397 | 20231101 | 120300 | 3566285190 | 6990 | 6990 | 6990 | 6990 | 606 |
| 398 | 20231101 | 120200 | 3562049250 | 6970 | 6970 | 6970 | 6970 | 228 |
| 399 | 20231101 | 120100 | 3560460090 | 6970 | 6980 | 6980 | 6970 | 392 |
| 400 | 20231101 | 120000 | 3557723960 | 6980 | 6990 | 6990 | 6980 | 3241 |
| 401 | 20231101 | 115900 | 3535087960 | 6990 | 6990 | 6990 | 6990 | 5 |
| 402 | 20231101 | 115800 | 3535053010 | 7010 | 7010 | 7010 | 7010 | 30 |
| 403 | 20231101 | 115700 | 3534842710 | 6990 | 7000 | 7000 | 6990 | 427 |
| 404 | 20231101 | 115600 | 3531854470 | 7000 | 7010 | 7010 | 7000 | 414 |
| 405 | 20231101 | 115500 | 3528954940 | 7010 | 7000 | 7010 | 7000 | 139 |
| 406 | 20231101 | 115400 | 3527981350 | 7000 | 7010 | 7010 | 7000 | 1936 |
| 407 | 20231101 | 115300 | 3514427200 | 7000 | 7010 | 7010 | 7000 | 189 |
| 408 | 20231101 | 115200 | 3513102340 | 7010 | 7000 | 7010 | 6990 | 590 |
| 409 | 20231101 | 115100 | 3508974950 | 7000 | 7000 | 7000 | 7000 | 343 |
| 410 | 20231101 | 115000 | 3506573950 | 7000 | 7000 | 7000 | 7000 | 458 |
| 411 | 20231101 | 114900 | 3503367950 | 7000 | 7010 | 7010 | 7000 | 1302 |
| 412 | 20231101 | 114800 | 3494250130 | 7010 | 7020 | 7020 | 7010 | 111 |
| 413 | 20231101 | 114700 | 3493470970 | 7030 | 7040 | 7040 | 7030 | 112 |
| 414 | 20231101 | 114600 | 3492683490 | 7040 | 7010 | 7040 | 7010 | 2510 |
| 415 | 20231101 | 114500 | 3475048690 | 7010 | 7010 | 7020 | 7010 | 433 |
| 416 | 20231101 | 114400 | 3472013270 | 7020 | 7030 | 7040 | 7010 | 652 |
| 417 | 20231101 | 114300 | 3467436560 | 7040 | 7030 | 7040 | 7020 | 4578 |
| 418 | 20231101 | 114200 | 3435279500 | 7030 | 7030 | 7040 | 7030 | 109 |
| 419 | 20231101 | 114100 | 3434512280 | 7040 | 7030 | 7050 | 7030 | 2098 |
| 420 | 20231101 | 114000 | 3419760510 | 7030 | 7040 | 7060 | 7020 | 4503 |
| 421 | 20231101 | 113900 | 3388032680 | 7030 | 7000 | 7030 | 7000 | 2691 |
| 422 | 20231101 | 113800 | 3369170480 | 7000 | 6980 | 7000 | 6980 | 898 |
| 423 | 20231101 | 113700 | 3362899420 | 6990 | 6990 | 6990 | 6990 | 51 |
| 424 | 20231101 | 113600 | 3362542930 | 6980 | 6990 | 6990 | 6960 | 1079 |
| 425 | 20231101 | 113500 | 3355024200 | 6990 | 7000 | 7000 | 6990 | 123 |
| 426 | 20231101 | 113400 | 3354163400 | 7000 | 6960 | 7000 | 6950 | 4157 |
| 427 | 20231101 | 113300 | 3325178410 | 6950 | 6960 | 6960 | 6920 | 1474 |
| 428 | 20231101 | 113200 | 3314945970 | 6960 | 6960 | 6960 | 6960 | 622 |
| 429 | 20231101 | 113100 | 3310616850 | 6960 | 6960 | 6960 | 6950 | 1145 |
| 430 | 20231101 | 113000 | 3302652660 | 6950 | 6960 | 6960 | 6950 | 179 |
| 431 | 20231101 | 112900 | 3301408070 | 6960 | 6950 | 6960 | 6950 | 133 |
| 432 | 20231101 | 112800 | 3300482410 | 6950 | 6940 | 6950 | 6940 | 2222 |
| 433 | 20231101 | 112700 | 3285055980 | 6930 | 6940 | 6940 | 6930 | 219 |
| 434 | 20231101 | 112600 | 3283538120 | 6940 | 6930 | 6940 | 6930 | 30 |
| 435 | 20231101 | 112500 | 3283329930 | 6940 | 6920 | 6940 | 6920 | 36 |
| 436 | 20231101 | 112400 | 3283080580 | 6940 | 6910 | 6940 | 6910 | 319 |
| 437 | 20231101 | 112300 | 3280872920 | 6910 | 6920 | 6920 | 6910 | 1646 |
| 438 | 20231101 | 112200 | 3269498840 | 6920 | 6920 | 6920 | 6900 | 102 |
| 439 | 20231101 | 112100 | 3268795000 | 6900 | 6910 | 6920 | 6890 | 877 |
| 440 | 20231101 | 112000 | 3262750690 | 6910 | 6920 | 6920 | 6900 | 1734 |
| 441 | 20231101 | 111900 | 3250776710 | 6920 | 6910 | 6920 | 6910 | 15 |
| 442 | 20231101 | 111800 | 3250673050 | 6910 | 6920 | 6920 | 6910 | 1411 |
| 443 | 20231101 | 111700 | 3240915090 | 6940 | 6930 | 6940 | 6930 | 196 |
| 444 | 20231101 | 111600 | 3239556770 | 6930 | 6940 | 6940 | 6920 | 1420 |
| 445 | 20231101 | 111500 | 3229718350 | 6950 | 6940 | 6950 | 6940 | 301 |
| 446 | 20231101 | 111400 | 3227629370 | 6940 | 6920 | 6940 | 6920 | 333 |
| 447 | 20231101 | 111300 | 3225321860 | 6920 | 6940 | 6950 | 6920 | 1240 |
| 448 | 20231101 | 111200 | 3216719470 | 6950 | 6930 | 6950 | 6920 | 2198 |
| 449 | 20231101 | 111100 | 3201461500 | 6920 | 6910 | 6920 | 6910 | 593 |
| 450 | 20231101 | 111000 | 3197358100 | 6920 | 6910 | 6920 | 6910 | 8 |
| 451 | 20231101 | 110900 | 3197302810 | 6920 | 6920 | 6930 | 6890 | 957 |
| 452 | 20231101 | 110800 | 3190688440 | 6930 | 6910 | 6930 | 6900 | 415 |
| 453 | 20231101 | 110700 | 3187819520 | 6910 | 6880 | 6910 | 6880 | 450 |
| 454 | 20231101 | 110600 | 3184712920 | 6900 | 6890 | 6900 | 6880 | 3990 |
| 455 | 20231101 | 110500 | 3157218140 | 6900 | 6900 | 6910 | 6890 | 458 |
| 456 | 20231101 | 110400 | 3154062120 | 6900 | 6920 | 6920 | 6900 | 530 |
| 457 | 20231101 | 110300 | 3150404030 | 6920 | 6890 | 6920 | 6890 | 393 |
| 458 | 20231101 | 110200 | 3147690760 | 6890 | 6890 | 6890 | 6880 | 1081 |
| 459 | 20231101 | 110100 | 3140245890 | 6890 | 6880 | 6890 | 6870 | 1881 |
| 460 | 20231101 | 110000 | 3127307730 | 6880 | 6870 | 6880 | 6860 | 1052 |
| 461 | 20231101 | 105900 | 3120080600 | 6870 | 6870 | 6870 | 6860 | 682 |
| 462 | 20231101 | 105800 | 3115396190 | 6860 | 6880 | 6890 | 6850 | 9962 |
| 463 | 20231101 | 105700 | 3047012090 | 6890 | 6920 | 6920 | 6880 | 16404 |
| 464 | 20231101 | 105600 | 2933802610 | 6920 | 6920 | 6930 | 6910 | 6296 |
| 465 | 20231101 | 105500 | 2890235080 | 6940 | 6920 | 6940 | 6920 | 1022 |
| 466 | 20231101 | 105400 | 2883155420 | 6920 | 6940 | 6940 | 6920 | 7675 |
| 467 | 20231101 | 105300 | 2829986280 | 6940 | 6970 | 6970 | 6930 | 13369 |
| 468 | 20231101 | 105200 | 2737064600 | 6980 | 6970 | 6980 | 6970 | 1108 |
| 469 | 20231101 | 105100 | 2729341670 | 6970 | 6980 | 6980 | 6970 | 650 |
| 470 | 20231101 | 105000 | 2724810870 | 6990 | 6970 | 6990 | 6970 | 250 |
| 471 | 20231101 | 104900 | 2723066630 | 6980 | 6970 | 6980 | 6970 | 558 |
| 472 | 20231101 | 104800 | 2719177070 | 6970 | 6970 | 6970 | 6970 | 33 |
| 473 | 20231101 | 104700 | 2718947060 | 6980 | 6980 | 6980 | 6970 | 1101 |
| 474 | 20231101 | 104600 | 2711271000 | 6990 | 6990 | 6990 | 6980 | 331 |
| 475 | 20231101 | 104500 | 2708960590 | 6980 | 6980 | 6980 | 6980 | 129 |
| 476 | 20231101 | 104400 | 2708060170 | 6990 | 6990 | 6990 | 6970 | 917 |
| 477 | 20231101 | 104300 | 2701665340 | 6990 | 6980 | 6990 | 6980 | 43 |
| 478 | 20231101 | 104200 | 2701364970 | 6980 | 6980 | 6990 | 6980 | 499 |
| 479 | 20231101 | 104100 | 2697881930 | 6980 | 6970 | 6980 | 6960 | 549 |
| 480 | 20231101 | 104000 | 2694055510 | 6970 | 6960 | 6980 | 6960 | 424 |
| 481 | 20231101 | 103900 | 2691100670 | 6960 | 6970 | 6970 | 6960 | 314 |
| 482 | 20231101 | 103800 | 2688914150 | 6960 | 6960 | 6960 | 6960 | 762 |
| 483 | 20231101 | 103700 | 2683610630 | 6970 | 6980 | 6980 | 6960 | 634 |
| 484 | 20231101 | 103600 | 2679196700 | 6960 | 6960 | 6980 | 6950 | 844 |
| 485 | 20231101 | 103500 | 2673322230 | 6950 | 6960 | 6970 | 6950 | 1085 |
| 486 | 20231101 | 103400 | 2665773710 | 6980 | 6980 | 6980 | 6960 | 595 |
| 487 | 20231101 | 103300 | 2661626840 | 6970 | 6970 | 6980 | 6970 | 2166 |
| 488 | 20231101 | 103200 | 2646529700 | 6980 | 6960 | 6990 | 6960 | 4277 |
| 489 | 20231101 | 103100 | 2616755880 | 6950 | 6950 | 6960 | 6940 | 3567 |
| 490 | 20231101 | 103000 | 2591964380 | 6950 | 6970 | 6970 | 6950 | 5083 |
| 491 | 20231101 | 102900 | 2556575980 | 6970 | 6990 | 6990 | 6970 | 1953 |
| 492 | 20231101 | 102800 | 2542951290 | 6990 | 7040 | 7040 | 6990 | 4170 |
| 493 | 20231101 | 102700 | 2513742740 | 7040 | 7030 | 7040 | 7030 | 97 |
| 494 | 20231101 | 102600 | 2513060700 | 7030 | 7030 | 7030 | 7030 | 100 |
| 495 | 20231101 | 102500 | 2512357700 | 7030 | 7020 | 7030 | 7020 | 1080 |
| 496 | 20231101 | 102400 | 2504765520 | 7020 | 7020 | 7020 | 7010 | 420 |
| 497 | 20231101 | 102300 | 2501817620 | 7020 | 7020 | 7030 | 7020 | 811 |
| 498 | 20231101 | 102200 | 2496123690 | 7020 | 7010 | 7020 | 7010 | 265 |
| 499 | 20231101 | 102100 | 2494263480 | 7010 | 7000 | 7010 | 6990 | 506 |
| 500 | 20231101 | 102000 | 2490720130 | 7000 | 7000 | 7010 | 7000 | 1305 |
| 501 | 20231101 | 101900 | 2481585120 | 7010 | 7020 | 7020 | 7010 | 924 |
| 502 | 20231101 | 101800 | 2475107860 | 7020 | 7020 | 7030 | 7020 | 717 |
| 503 | 20231101 | 101700 | 2470073800 | 7030 | 7030 | 7030 | 7030 | 945 |
| 504 | 20231101 | 101600 | 2463430450 | 7040 | 7020 | 7040 | 7020 | 1065 |
| 505 | 20231101 | 101500 | 2455938940 | 7030 | 7020 | 7030 | 7020 | 1531 |
| 506 | 20231101 | 101400 | 2445185170 | 7020 | 7020 | 7020 | 7010 | 369 |
| 507 | 20231101 | 101300 | 2442597450 | 7020 | 7020 | 7030 | 7010 | 288 |
| 508 | 20231101 | 101200 | 2440575780 | 7010 | 6990 | 7020 | 6990 | 1383 |
| 509 | 20231101 | 101100 | 2430892590 | 6990 | 6990 | 7000 | 6990 | 482 |
| 510 | 20231101 | 101000 | 2427523370 | 6990 | 6990 | 7000 | 6990 | 656 |
| 511 | 20231101 | 100900 | 2422936820 | 7000 | 7000 | 7000 | 6980 | 56 |
| 512 | 20231101 | 100800 | 2422545820 | 7000 | 7000 | 7000 | 6980 | 257 |
| 513 | 20231101 | 100700 | 2420747680 | 7000 | 6990 | 7000 | 6980 | 104 |
| 514 | 20231101 | 100600 | 2420021670 | 7000 | 6980 | 7000 | 6980 | 337 |
| 515 | 20231101 | 100500 | 2417666290 | 6980 | 6970 | 6980 | 6970 | 6299 |
| 516 | 20231101 | 100400 | 2373759030 | 6990 | 6990 | 7000 | 6970 | 2017 |
| 517 | 20231101 | 100300 | 2359676330 | 7000 | 7000 | 7000 | 6980 | 315 |
| 518 | 20231101 | 100200 | 2357474290 | 7000 | 7000 | 7000 | 6980 | 169 |
| 519 | 20231101 | 100100 | 2356293010 | 6990 | 7020 | 7020 | 6990 | 1775 |
| 520 | 20231101 | 100000 | 2343881110 | 7020 | 6990 | 7020 | 6990 | 2195 |
| 521 | 20231101 | 095900 | 2328479670 | 6990 | 7000 | 7010 | 6990 | 849 |
| 522 | 20231101 | 095800 | 2322535780 | 7000 | 7000 | 7020 | 7000 | 1045 |
| 523 | 20231101 | 095700 | 2315215660 | 7020 | 6990 | 7030 | 6970 | 3071 |
| 524 | 20231101 | 095600 | 2293741570 | 6990 | 7000 | 7000 | 6970 | 3666 |
| 525 | 20231101 | 095500 | 2268136780 | 7010 | 7010 | 7010 | 7000 | 1183 |
| 526 | 20231101 | 095400 | 2259851930 | 7010 | 7010 | 7010 | 7000 | 244 |
| 527 | 20231101 | 095300 | 2258143640 | 7010 | 7010 | 7020 | 7000 | 2470 |
| 528 | 20231101 | 095200 | 2240835460 | 7020 | 7020 | 7030 | 6990 | 3040 |
| 529 | 20231101 | 095100 | 2219540390 | 7020 | 7020 | 7030 | 7020 | 473 |
| 530 | 20231101 | 095000 | 2216218780 | 7020 | 7050 | 7050 | 7010 | 5711 |
| 531 | 20231101 | 094900 | 2176082300 | 7050 | 7060 | 7070 | 7050 | 3927 |
| 532 | 20231101 | 094800 | 2148343380 | 7060 | 7110 | 7110 | 7040 | 4886 |
| 533 | 20231101 | 094700 | 2113825740 | 7090 | 7130 | 7140 | 7070 | 11097 |
| 534 | 20231101 | 094600 | 2034952750 | 7140 | 7040 | 7150 | 7040 | 29303 |
| 535 | 20231101 | 094500 | 1826869130 | 7040 | 7040 | 7060 | 7030 | 4676 |
| 536 | 20231101 | 094400 | 1793913980 | 7040 | 7030 | 7040 | 7030 | 2890 |
| 537 | 20231101 | 094300 | 1773591750 | 7030 | 7030 | 7030 | 7020 | 1296 |
| 538 | 20231101 | 094200 | 1764481120 | 7030 | 7040 | 7040 | 7010 | 2679 |
| 539 | 20231101 | 094100 | 1745658720 | 7050 | 6990 | 7050 | 6990 | 5564 |
| 540 | 20231101 | 094000 | 1706604640 | 6990 | 6990 | 6990 | 6960 | 224 |
| 541 | 20231101 | 093900 | 1705045100 | 6960 | 6950 | 6990 | 6950 | 2501 |
| 542 | 20231101 | 093800 | 1687630210 | 6950 | 6970 | 6970 | 6940 | 3189 |
| 543 | 20231101 | 093700 | 1665471750 | 6970 | 6940 | 6970 | 6930 | 1729 |
| 544 | 20231101 | 093600 | 1653466920 | 6970 | 6950 | 6970 | 6940 | 1373 |
| 545 | 20231101 | 093500 | 1643931120 | 6970 | 7000 | 7000 | 6950 | 5470 |
| 546 | 20231101 | 093400 | 1605839930 | 6980 | 6990 | 7000 | 6980 | 629 |
| 547 | 20231101 | 093300 | 1601445830 | 6990 | 7000 | 7000 | 6990 | 196 |
| 548 | 20231101 | 093200 | 1600075280 | 7000 | 6990 | 7000 | 6990 | 182 |
| 549 | 20231101 | 093100 | 1598802890 | 6990 | 6980 | 6990 | 6980 | 1070 |
| 550 | 20231101 | 093000 | 1591326680 | 7000 | 7000 | 7000 | 6980 | 1421 |
| 551 | 20231101 | 092900 | 1581394090 | 7000 | 7000 | 7000 | 6980 | 634 |
| 552 | 20231101 | 092800 | 1576956300 | 7000 | 6980 | 7000 | 6970 | 1069 |
| 553 | 20231101 | 092700 | 1569494390 | 6980 | 6970 | 6980 | 6940 | 3062 |
| 554 | 20231101 | 092600 | 1548204340 | 6980 | 6980 | 6980 | 6950 | 437 |
| 555 | 20231101 | 092500 | 1545156770 | 6940 | 6970 | 6980 | 6940 | 11874 |
| 556 | 20231101 | 092400 | 1462560130 | 6980 | 6990 | 7000 | 6970 | 2172 |
| 557 | 20231101 | 092300 | 1447386920 | 6990 | 7020 | 7020 | 6990 | 5200 |
| 558 | 20231101 | 092200 | 1410973350 | 7010 | 7040 | 7040 | 7010 | 6435 |
| 559 | 20231101 | 092100 | 1365753700 | 7040 | 7050 | 7050 | 7040 | 2156 |
| 560 | 20231101 | 092000 | 1350563590 | 7050 | 7040 | 7050 | 7040 | 2274 |
| 561 | 20231101 | 091900 | 1334554460 | 7050 | 7030 | 7050 | 7030 | 3572 |
| 562 | 20231101 | 091800 | 1309408750 | 7040 | 7050 | 7050 | 7030 | 6096 |
| 563 | 20231101 | 091700 | 1266496150 | 7040 | 7050 | 7060 | 7030 | 12335 |
| 564 | 20231101 | 091600 | 1179600740 | 7050 | 7020 | 7100 | 7010 | 27948 |
| 565 | 20231101 | 091500 | 982051740 | 7010 | 6960 | 7030 | 6960 | 17187 |
| 566 | 20231101 | 091400 | 861573310 | 6970 | 6980 | 6990 | 6960 | 2864 |
| 567 | 20231101 | 091300 | 841596820 | 6990 | 6990 | 7000 | 6970 | 2051 |
| 568 | 20231101 | 091200 | 827269190 | 6990 | 6980 | 6990 | 6980 | 636 |
| 569 | 20231101 | 091100 | 822826690 | 6990 | 6980 | 7000 | 6970 | 2835 |
| 570 | 20231101 | 091000 | 803036920 | 6980 | 6960 | 7000 | 6950 | 1604 |
| 571 | 20231101 | 090900 | 791837100 | 6960 | 6960 | 6980 | 6950 | 5326 |
| 572 | 20231101 | 090800 | 754808660 | 6960 | 6980 | 6980 | 6950 | 3987 |
| 573 | 20231101 | 090700 | 727069560 | 6980 | 6950 | 7000 | 6950 | 2768 |
| 574 | 20231101 | 090600 | 707778100 | 6950 | 6970 | 6990 | 6920 | 20450 |
| 575 | 20231101 | 090500 | 565576540 | 6960 | 6980 | 7000 | 6960 | 5739 |
| 576 | 20231101 | 090400 | 525530590 | 6970 | 6980 | 7000 | 6950 | 9138 |
| 577 | 20231101 | 090300 | 461872430 | 6980 | 6990 | 7000 | 6980 | 5315 |
| 578 | 20231101 | 090200 | 424705730 | 6990 | 7030 | 7030 | 6970 | 7294 |
| 579 | 20231101 | 090100 | 373581570 | 7020 | 7040 | 7060 | 7000 | 16732 |
| 580 | 20231101 | 090000 | 255759580 | 7060 | 6980 | 7070 | 6970 | 35605 |