29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 8785 |
| 3 | 20231102 | 183500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 4 | 20231102 | 183400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 5 | 20231102 | 183300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 6 | 20231102 | 183200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 7 | 20231102 | 183100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 8 | 20231102 | 183000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 9 | 20231102 | 182900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 10 | 20231102 | 182800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 11 | 20231102 | 182700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 12 | 20231102 | 182600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 13 | 20231102 | 182500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 14 | 20231102 | 182400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 15 | 20231102 | 182300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 16 | 20231102 | 182200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 17 | 20231102 | 182100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 18 | 20231102 | 182000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 19 | 20231102 | 181900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 20 | 20231102 | 181800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 21 | 20231102 | 181700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 22 | 20231102 | 181600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 23 | 20231102 | 181500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 24 | 20231102 | 181400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 25 | 20231102 | 181300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 26 | 20231102 | 181200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 27 | 20231102 | 181100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 28 | 20231102 | 181000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 29 | 20231102 | 180900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 30 | 20231102 | 180800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 31 | 20231102 | 180700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 32 | 20231102 | 180600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 8785 |
| 33 | 20231102 | 180500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 34 | 20231102 | 180400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 35 | 20231102 | 180300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 36 | 20231102 | 180200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 37 | 20231102 | 180100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 38 | 20231102 | 180000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 39 | 20231102 | 175900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 40 | 20231102 | 175800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 41 | 20231102 | 175700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 42 | 20231102 | 175600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 43 | 20231102 | 175500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 44 | 20231102 | 175400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 45 | 20231102 | 175300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 46 | 20231102 | 175200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 47 | 20231102 | 175100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 48 | 20231102 | 175000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 49 | 20231102 | 174900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 50 | 20231102 | 174800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 51 | 20231102 | 174700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 52 | 20231102 | 174600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 53 | 20231102 | 174500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 54 | 20231102 | 174400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 55 | 20231102 | 174300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 56 | 20231102 | 174200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 57 | 20231102 | 174100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 58 | 20231102 | 174000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 59 | 20231102 | 173900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 60 | 20231102 | 173800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 61 | 20231102 | 173700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 62 | 20231102 | 173600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 8785 |
| 63 | 20231102 | 173500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 64 | 20231102 | 173400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 65 | 20231102 | 173300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 66 | 20231102 | 173200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 67 | 20231102 | 173100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 68 | 20231102 | 173000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 69 | 20231102 | 172900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 70 | 20231102 | 172800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 71 | 20231102 | 172700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 72 | 20231102 | 172600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 73 | 20231102 | 172500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 74 | 20231102 | 172400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 75 | 20231102 | 172300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 76 | 20231102 | 172200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 77 | 20231102 | 172100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 78 | 20231102 | 172000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 79 | 20231102 | 171900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 80 | 20231102 | 171800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 81 | 20231102 | 171700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 82 | 20231102 | 171600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 83 | 20231102 | 171500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 84 | 20231102 | 171400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 85 | 20231102 | 171300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 86 | 20231102 | 171200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 87 | 20231102 | 171100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 88 | 20231102 | 171000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 89 | 20231102 | 170900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 90 | 20231102 | 170800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 91 | 20231102 | 170700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 92 | 20231102 | 170600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 8785 |
| 93 | 20231102 | 170500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 94 | 20231102 | 170400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 95 | 20231102 | 170300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 96 | 20231102 | 170200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 97 | 20231102 | 170100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 98 | 20231102 | 170000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 99 | 20231102 | 165900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 100 | 20231102 | 165800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 101 | 20231102 | 165700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 102 | 20231102 | 165600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 103 | 20231102 | 165500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 104 | 20231102 | 165400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 105 | 20231102 | 165300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 106 | 20231102 | 165200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 107 | 20231102 | 165100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 108 | 20231102 | 165000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 109 | 20231102 | 164900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 110 | 20231102 | 164800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 111 | 20231102 | 164700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 112 | 20231102 | 164600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 113 | 20231102 | 164500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 114 | 20231102 | 164400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 115 | 20231102 | 164300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 116 | 20231102 | 164200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 117 | 20231102 | 164100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 118 | 20231102 | 164000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 119 | 20231102 | 163900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 120 | 20231102 | 163800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 121 | 20231102 | 163700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 122 | 20231102 | 163600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 8785 |
| 123 | 20231102 | 163500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 124 | 20231102 | 163400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 125 | 20231102 | 163300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 126 | 20231102 | 163200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 127 | 20231102 | 163100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 128 | 20231102 | 163000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 129 | 20231102 | 162900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 130 | 20231102 | 162800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 131 | 20231102 | 162700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 132 | 20231102 | 162600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 133 | 20231102 | 162500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 134 | 20231102 | 162400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 135 | 20231102 | 162300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 136 | 20231102 | 162200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 137 | 20231102 | 162100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 138 | 20231102 | 162000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 139 | 20231102 | 161900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 140 | 20231102 | 161800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 141 | 20231102 | 161700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 142 | 20231102 | 161600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 143 | 20231102 | 161500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 144 | 20231102 | 161400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 145 | 20231102 | 161300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 146 | 20231102 | 161200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 147 | 20231102 | 161100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 148 | 20231102 | 161000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 149 | 20231102 | 160900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 150 | 20231102 | 160800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 151 | 20231102 | 160700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 152 | 20231102 | 160600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 8785 |
| 153 | 20231102 | 160500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 154 | 20231102 | 160400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 155 | 20231102 | 160300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 156 | 20231102 | 160200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 157 | 20231102 | 160100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 158 | 20231102 | 160000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 159 | 20231102 | 155900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 160 | 20231102 | 155800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 161 | 20231102 | 155700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 162 | 20231102 | 155600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 163 | 20231102 | 155500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 164 | 20231102 | 155400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 165 | 20231102 | 155300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 166 | 20231102 | 155200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 167 | 20231102 | 155100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 168 | 20231102 | 155000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 169 | 20231102 | 154900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 170 | 20231102 | 154800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 171 | 20231102 | 154700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 172 | 20231102 | 154600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 173 | 20231102 | 154500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 174 | 20231102 | 154400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 175 | 20231102 | 154300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 176 | 20231102 | 154200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 177 | 20231102 | 154100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 178 | 20231102 | 154000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 179 | 20231102 | 153900 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 180 | 20231102 | 153800 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 181 | 20231102 | 153700 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 182 | 20231102 | 153600 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 8785 |
| 183 | 20231102 | 153500 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 184 | 20231102 | 153400 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 185 | 20231102 | 153300 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 186 | 20231102 | 153200 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 187 | 20231102 | 153100 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 0 |
| 188 | 20231102 | 153000 | 10471078100 | 6710 | 6710 | 6710 | 6710 | 8785 |
| 189 | 20231102 | 152900 | 10412130750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20231102 | 152800 | 10412130750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20231102 | 152700 | 10412130750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20231102 | 152600 | 10412130750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20231102 | 152500 | 10412130750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20231102 | 152400 | 10412130750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20231102 | 152300 | 10412130750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20231102 | 152200 | 10412130750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20231102 | 152100 | 10412130750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20231102 | 152000 | 10412130750 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20231102 | 151900 | 10412130750 | 6770 | 6750 | 6770 | 6740 | 2029 |
| 200 | 20231102 | 151800 | 10398423850 | 6750 | 6760 | 6780 | 6750 | 2062 |
| 201 | 20231102 | 151700 | 10384468710 | 6780 | 6760 | 6780 | 6760 | 2481 |
| 202 | 20231102 | 151600 | 10367677900 | 6760 | 6750 | 6770 | 6740 | 2427 |
| 203 | 20231102 | 151500 | 10351272400 | 6760 | 6760 | 6770 | 6710 | 3874 |
| 204 | 20231102 | 151400 | 10325103210 | 6740 | 6710 | 6740 | 6710 | 3438 |
| 205 | 20231102 | 151300 | 10301999970 | 6700 | 6710 | 6710 | 6700 | 1965 |
| 206 | 20231102 | 151200 | 10288818770 | 6730 | 6680 | 6730 | 6680 | 1811 |
| 207 | 20231102 | 151100 | 10276675790 | 6690 | 6710 | 6710 | 6680 | 2742 |
| 208 | 20231102 | 151000 | 10258309870 | 6710 | 6700 | 6710 | 6690 | 7163 |
| 209 | 20231102 | 150900 | 10210342920 | 6700 | 6700 | 6700 | 6690 | 2589 |
| 210 | 20231102 | 150800 | 10193021700 | 6700 | 6700 | 6710 | 6700 | 1194 |
| 211 | 20231102 | 150700 | 10185021370 | 6710 | 6700 | 6710 | 6700 | 775 |
| 212 | 20231102 | 150600 | 10179828310 | 6710 | 6720 | 6720 | 6710 | 1714 |
| 213 | 20231102 | 150500 | 10168325900 | 6720 | 6710 | 6740 | 6710 | 2751 |
| 214 | 20231102 | 150400 | 10149837180 | 6710 | 6740 | 6740 | 6710 | 5243 |
| 215 | 20231102 | 150300 | 10114601680 | 6730 | 6740 | 6740 | 6730 | 334 |
| 216 | 20231102 | 150200 | 10112352360 | 6750 | 6770 | 6770 | 6740 | 3062 |
| 217 | 20231102 | 150100 | 10091662540 | 6770 | 6770 | 6770 | 6760 | 607 |
| 218 | 20231102 | 150000 | 10087555630 | 6770 | 6780 | 6780 | 6760 | 496 |
| 219 | 20231102 | 145900 | 10084199960 | 6770 | 6770 | 6770 | 6760 | 407 |
| 220 | 20231102 | 145800 | 10081445690 | 6770 | 6750 | 6780 | 6740 | 4884 |
| 221 | 20231102 | 145700 | 10048435190 | 6760 | 6760 | 6760 | 6750 | 1293 |
| 222 | 20231102 | 145600 | 10039707370 | 6760 | 6760 | 6760 | 6750 | 1435 |
| 223 | 20231102 | 145500 | 10030016450 | 6780 | 6790 | 6790 | 6780 | 456 |
| 224 | 20231102 | 145400 | 10026924750 | 6780 | 6790 | 6800 | 6760 | 1331 |
| 225 | 20231102 | 145300 | 10017910220 | 6800 | 6740 | 6800 | 6740 | 5221 |
| 226 | 20231102 | 145200 | 9982530120 | 6750 | 6750 | 6750 | 6730 | 668 |
| 227 | 20231102 | 145100 | 9978029440 | 6750 | 6740 | 6750 | 6720 | 908 |
| 228 | 20231102 | 145000 | 9971909950 | 6740 | 6730 | 6740 | 6730 | 204 |
| 229 | 20231102 | 144900 | 9970535040 | 6730 | 6730 | 6730 | 6720 | 1039 |
| 230 | 20231102 | 144800 | 9963544570 | 6730 | 6720 | 6730 | 6710 | 253 |
| 231 | 20231102 | 144700 | 9961845420 | 6730 | 6730 | 6730 | 6710 | 111 |
| 232 | 20231102 | 144600 | 9961098570 | 6720 | 6720 | 6730 | 6720 | 458 |
| 233 | 20231102 | 144500 | 9958020800 | 6710 | 6710 | 6720 | 6700 | 143 |
| 234 | 20231102 | 144400 | 9957061410 | 6720 | 6700 | 6720 | 6690 | 338 |
| 235 | 20231102 | 144300 | 9954794660 | 6680 | 6710 | 6710 | 6680 | 455 |
| 236 | 20231102 | 144200 | 9951753820 | 6720 | 6700 | 6720 | 6680 | 1001 |
| 237 | 20231102 | 144100 | 9945057590 | 6690 | 6680 | 6710 | 6680 | 1034 |
| 238 | 20231102 | 144000 | 9938131800 | 6680 | 6660 | 6680 | 6650 | 7013 |
| 239 | 20231102 | 143900 | 9891303620 | 6660 | 6680 | 6700 | 6660 | 2282 |
| 240 | 20231102 | 143800 | 9876070940 | 6680 | 6730 | 6760 | 6650 | 18332 |
| 241 | 20231102 | 143700 | 9753458660 | 6730 | 6760 | 6760 | 6730 | 654 |
| 242 | 20231102 | 143600 | 9749049110 | 6740 | 6770 | 6770 | 6740 | 528 |
| 243 | 20231102 | 143500 | 9745487340 | 6770 | 6750 | 6770 | 6720 | 4020 |
| 244 | 20231102 | 143400 | 9718396260 | 6740 | 6750 | 6750 | 6740 | 3281 |
| 245 | 20231102 | 143300 | 9696260580 | 6760 | 6770 | 6770 | 6760 | 2032 |
| 246 | 20231102 | 143200 | 9682519240 | 6770 | 6810 | 6810 | 6770 | 5686 |
| 247 | 20231102 | 143100 | 9643893240 | 6810 | 6800 | 6820 | 6800 | 614 |
| 248 | 20231102 | 143000 | 9639711700 | 6800 | 6820 | 6820 | 6800 | 417 |
| 249 | 20231102 | 142900 | 9636868330 | 6820 | 6800 | 6820 | 6800 | 675 |
| 250 | 20231102 | 142800 | 9632271640 | 6810 | 6800 | 6810 | 6800 | 266 |
| 251 | 20231102 | 142700 | 9630462090 | 6800 | 6820 | 6820 | 6800 | 4363 |
| 252 | 20231102 | 142600 | 9600760140 | 6820 | 6830 | 6840 | 6820 | 2096 |
| 253 | 20231102 | 142500 | 9586455030 | 6830 | 6830 | 6850 | 6830 | 2040 |
| 254 | 20231102 | 142400 | 9572503460 | 6830 | 6830 | 6850 | 6820 | 4809 |
| 255 | 20231102 | 142300 | 9539655890 | 6840 | 6850 | 6860 | 6830 | 8997 |
| 256 | 20231102 | 142200 | 9478042260 | 6840 | 6870 | 6870 | 6840 | 3672 |
| 257 | 20231102 | 142100 | 9452865990 | 6870 | 6830 | 6880 | 6830 | 19398 |
| 258 | 20231102 | 142000 | 9319910720 | 6840 | 6820 | 6840 | 6820 | 4496 |
| 259 | 20231102 | 141900 | 9289229470 | 6820 | 6820 | 6820 | 6810 | 517 |
| 260 | 20231102 | 141800 | 9285705590 | 6820 | 6800 | 6820 | 6800 | 2167 |
| 261 | 20231102 | 141700 | 9270949390 | 6800 | 6800 | 6800 | 6790 | 2757 |
| 262 | 20231102 | 141600 | 9252206440 | 6800 | 6780 | 6800 | 6780 | 1525 |
| 263 | 20231102 | 141500 | 9241844140 | 6800 | 6800 | 6810 | 6770 | 2958 |
| 264 | 20231102 | 141400 | 9221731730 | 6800 | 6780 | 6800 | 6770 | 3581 |
| 265 | 20231102 | 141300 | 9197452270 | 6780 | 6800 | 6810 | 6780 | 4279 |
| 266 | 20231102 | 141200 | 9168361450 | 6800 | 6780 | 6800 | 6780 | 3916 |
| 267 | 20231102 | 141100 | 9141774300 | 6780 | 6750 | 6780 | 6740 | 2458 |
| 268 | 20231102 | 141000 | 9125149850 | 6750 | 6740 | 6750 | 6740 | 241 |
| 269 | 20231102 | 140900 | 9123523420 | 6750 | 6750 | 6750 | 6750 | 146 |
| 270 | 20231102 | 140800 | 9122537920 | 6740 | 6740 | 6750 | 6730 | 1153 |
| 271 | 20231102 | 140700 | 9114764990 | 6740 | 6740 | 6740 | 6740 | 132 |
| 272 | 20231102 | 140600 | 9113875310 | 6740 | 6740 | 6740 | 6740 | 697 |
| 273 | 20231102 | 140500 | 9109177530 | 6740 | 6730 | 6740 | 6730 | 1033 |
| 274 | 20231102 | 140400 | 9102223390 | 6730 | 6740 | 6740 | 6730 | 106 |
| 275 | 20231102 | 140300 | 9101508980 | 6740 | 6750 | 6750 | 6740 | 487 |
| 276 | 20231102 | 140200 | 9098223310 | 6750 | 6740 | 6750 | 6740 | 380 |
| 277 | 20231102 | 140100 | 9095661790 | 6720 | 6730 | 6730 | 6720 | 271 |
| 278 | 20231102 | 140000 | 9093840600 | 6720 | 6730 | 6730 | 6720 | 514 |
| 279 | 20231102 | 135900 | 9090383190 | 6730 | 6730 | 6740 | 6730 | 119 |
| 280 | 20231102 | 135800 | 9089582310 | 6730 | 6730 | 6730 | 6720 | 978 |
| 281 | 20231102 | 135700 | 9083002370 | 6720 | 6720 | 6720 | 6710 | 1594 |
| 282 | 20231102 | 135600 | 9072301310 | 6720 | 6720 | 6730 | 6700 | 3325 |
| 283 | 20231102 | 135500 | 9049997230 | 6730 | 6730 | 6730 | 6710 | 2740 |
| 284 | 20231102 | 135400 | 9031587900 | 6720 | 6720 | 6730 | 6720 | 253 |
| 285 | 20231102 | 135300 | 9029885480 | 6730 | 6730 | 6730 | 6720 | 768 |
| 286 | 20231102 | 135200 | 9024718890 | 6750 | 6730 | 6750 | 6730 | 469 |
| 287 | 20231102 | 135100 | 9021562500 | 6730 | 6730 | 6730 | 6730 | 825 |
| 288 | 20231102 | 135000 | 9016010250 | 6730 | 6750 | 6750 | 6730 | 2530 |
| 289 | 20231102 | 134900 | 8998976980 | 6740 | 6750 | 6760 | 6740 | 2373 |
| 290 | 20231102 | 134800 | 8982977230 | 6750 | 6750 | 6760 | 6740 | 1021 |
| 291 | 20231102 | 134700 | 8976087680 | 6760 | 6760 | 6760 | 6760 | 16 |
| 292 | 20231102 | 134600 | 8975979520 | 6780 | 6790 | 6790 | 6750 | 2724 |
| 293 | 20231102 | 134500 | 8957552140 | 6790 | 6800 | 6800 | 6770 | 904 |
| 294 | 20231102 | 134400 | 8951422940 | 6800 | 6780 | 6800 | 6780 | 77 |
| 295 | 20231102 | 134300 | 8950899860 | 6800 | 6790 | 6800 | 6790 | 648 |
| 296 | 20231102 | 134200 | 8946496180 | 6780 | 6780 | 6780 | 6770 | 1496 |
| 297 | 20231102 | 134100 | 8936354470 | 6780 | 6770 | 6780 | 6770 | 122 |
| 298 | 20231102 | 134000 | 8935527830 | 6770 | 6770 | 6770 | 6770 | 20 |
| 299 | 20231102 | 133900 | 8935392430 | 6770 | 6770 | 6780 | 6770 | 371 |
| 300 | 20231102 | 133800 | 8932880750 | 6770 | 6770 | 6780 | 6770 | 475 |
| 301 | 20231102 | 133700 | 8929662640 | 6770 | 6770 | 6770 | 6770 | 40 |
| 302 | 20231102 | 133600 | 8929391840 | 6780 | 6750 | 6780 | 6750 | 574 |
| 303 | 20231102 | 133500 | 8925510740 | 6750 | 6760 | 6760 | 6750 | 641 |
| 304 | 20231102 | 133400 | 8921181510 | 6760 | 6780 | 6780 | 6760 | 207 |
| 305 | 20231102 | 133300 | 8919781190 | 6780 | 6780 | 6780 | 6750 | 680 |
| 306 | 20231102 | 133200 | 8915186370 | 6760 | 6770 | 6780 | 6760 | 3032 |
| 307 | 20231102 | 133100 | 8894683940 | 6770 | 6790 | 6790 | 6770 | 803 |
| 308 | 20231102 | 133000 | 8889239780 | 6790 | 6790 | 6800 | 6790 | 1228 |
| 309 | 20231102 | 132900 | 8880890100 | 6790 | 6790 | 6790 | 6790 | 46 |
| 310 | 20231102 | 132800 | 8880577760 | 6790 | 6800 | 6800 | 6790 | 295 |
| 311 | 20231102 | 132700 | 8878572180 | 6800 | 6800 | 6810 | 6780 | 2256 |
| 312 | 20231102 | 132600 | 8863243300 | 6800 | 6810 | 6830 | 6800 | 2047 |
| 313 | 20231102 | 132500 | 8849308840 | 6830 | 6840 | 6850 | 6810 | 1234 |
| 314 | 20231102 | 132400 | 8840877000 | 6840 | 6860 | 6860 | 6840 | 1445 |
| 315 | 20231102 | 132300 | 8830989310 | 6850 | 6850 | 6870 | 6850 | 1689 |
| 316 | 20231102 | 132200 | 8819402970 | 6850 | 6850 | 6860 | 6850 | 2085 |
| 317 | 20231102 | 132100 | 8805100200 | 6850 | 6830 | 6850 | 6830 | 2509 |
| 318 | 20231102 | 132000 | 8787915840 | 6840 | 6830 | 6840 | 6830 | 1011 |
| 319 | 20231102 | 131900 | 8781008020 | 6830 | 6830 | 6850 | 6830 | 595 |
| 320 | 20231102 | 131800 | 8776940390 | 6830 | 6850 | 6850 | 6830 | 2109 |
| 321 | 20231102 | 131700 | 8762505730 | 6830 | 6850 | 6850 | 6830 | 1239 |
| 322 | 20231102 | 131600 | 8754032330 | 6840 | 6850 | 6850 | 6840 | 638 |
| 323 | 20231102 | 131500 | 8749665900 | 6850 | 6840 | 6850 | 6840 | 1786 |
| 324 | 20231102 | 131400 | 8737442000 | 6840 | 6820 | 6840 | 6810 | 2086 |
| 325 | 20231102 | 131300 | 8723200490 | 6830 | 6830 | 6830 | 6830 | 239 |
| 326 | 20231102 | 131200 | 8721568120 | 6830 | 6810 | 6830 | 6810 | 1260 |
| 327 | 20231102 | 131100 | 8712980650 | 6810 | 6780 | 6810 | 6780 | 4470 |
| 328 | 20231102 | 131000 | 8682596520 | 6790 | 6770 | 6790 | 6760 | 1851 |
| 329 | 20231102 | 130900 | 8670058470 | 6760 | 6790 | 6800 | 6760 | 3616 |
| 330 | 20231102 | 130800 | 8645556850 | 6790 | 6790 | 6790 | 6790 | 252 |
| 331 | 20231102 | 130700 | 8643845770 | 6790 | 6770 | 6790 | 6770 | 887 |
| 332 | 20231102 | 130600 | 8637831490 | 6780 | 6800 | 6800 | 6770 | 2415 |
| 333 | 20231102 | 130500 | 8621471120 | 6790 | 6800 | 6800 | 6780 | 104 |
| 334 | 20231102 | 130400 | 8620765590 | 6780 | 6790 | 6790 | 6780 | 401 |
| 335 | 20231102 | 130300 | 8618043800 | 6780 | 6810 | 6810 | 6770 | 2224 |
| 336 | 20231102 | 130200 | 8602941110 | 6800 | 6800 | 6800 | 6790 | 97 |
| 337 | 20231102 | 130100 | 8602281530 | 6800 | 6800 | 6810 | 6770 | 3741 |
| 338 | 20231102 | 130000 | 8576950360 | 6800 | 6770 | 6800 | 6770 | 3999 |
| 339 | 20231102 | 125900 | 8549840840 | 6760 | 6780 | 6780 | 6760 | 4709 |
| 340 | 20231102 | 125800 | 8517921000 | 6770 | 6780 | 6790 | 6770 | 5469 |
| 341 | 20231102 | 125700 | 8480849550 | 6780 | 6780 | 6800 | 6760 | 1183 |
| 342 | 20231102 | 125600 | 8472830670 | 6780 | 6780 | 6780 | 6780 | 1058 |
| 343 | 20231102 | 125500 | 8465657430 | 6780 | 6800 | 6800 | 6760 | 1412 |
| 344 | 20231102 | 125400 | 8456083810 | 6790 | 6820 | 6820 | 6790 | 1028 |
| 345 | 20231102 | 125300 | 8449090600 | 6830 | 6800 | 6830 | 6800 | 3714 |
| 346 | 20231102 | 125200 | 8423804520 | 6800 | 6820 | 6820 | 6800 | 4633 |
| 347 | 20231102 | 125100 | 8392257910 | 6830 | 6840 | 6850 | 6830 | 2388 |
| 348 | 20231102 | 125000 | 8375938540 | 6840 | 6850 | 6850 | 6830 | 1823 |
| 349 | 20231102 | 124900 | 8363465250 | 6850 | 6850 | 6850 | 6830 | 2839 |
| 350 | 20231102 | 124800 | 8344040600 | 6850 | 6850 | 6860 | 6850 | 3188 |
| 351 | 20231102 | 124700 | 8322201320 | 6850 | 6850 | 6860 | 6850 | 2096 |
| 352 | 20231102 | 124600 | 8307842060 | 6850 | 6850 | 6850 | 6840 | 1391 |
| 353 | 20231102 | 124500 | 8298319060 | 6840 | 6840 | 6850 | 6840 | 752 |
| 354 | 20231102 | 124400 | 8293169520 | 6850 | 6840 | 6850 | 6830 | 920 |
| 355 | 20231102 | 124300 | 8286875030 | 6850 | 6850 | 6860 | 6840 | 2439 |
| 356 | 20231102 | 124200 | 8270172400 | 6860 | 6840 | 6860 | 6830 | 5913 |
| 357 | 20231102 | 124100 | 8229684840 | 6830 | 6830 | 6840 | 6830 | 1127 |
| 358 | 20231102 | 124000 | 8221984320 | 6820 | 6830 | 6840 | 6820 | 2940 |
| 359 | 20231102 | 123900 | 8201903210 | 6830 | 6820 | 6830 | 6810 | 1097 |
| 360 | 20231102 | 123800 | 8194425520 | 6820 | 6820 | 6830 | 6810 | 779 |
| 361 | 20231102 | 123700 | 8189111750 | 6820 | 6810 | 6830 | 6810 | 2225 |
| 362 | 20231102 | 123600 | 8173953030 | 6810 | 6820 | 6830 | 6810 | 1510 |
| 363 | 20231102 | 123500 | 8163655000 | 6830 | 6820 | 6830 | 6810 | 1004 |
| 364 | 20231102 | 123400 | 8156812420 | 6810 | 6820 | 6820 | 6810 | 1321 |
| 365 | 20231102 | 123300 | 8147813850 | 6810 | 6810 | 6820 | 6810 | 371 |
| 366 | 20231102 | 123200 | 8145287310 | 6830 | 6760 | 6830 | 6750 | 7132 |
| 367 | 20231102 | 123100 | 8096759640 | 6770 | 6760 | 6770 | 6730 | 2026 |
| 368 | 20231102 | 123000 | 8083098930 | 6760 | 6790 | 6790 | 6760 | 1381 |
| 369 | 20231102 | 122900 | 8073738710 | 6800 | 6790 | 6810 | 6760 | 740 |
| 370 | 20231102 | 122800 | 8068710650 | 6790 | 6810 | 6810 | 6700 | 11982 |
| 371 | 20231102 | 122700 | 7987814840 | 6810 | 6800 | 6810 | 6800 | 243 |
| 372 | 20231102 | 122600 | 7986160440 | 6810 | 6790 | 6810 | 6790 | 1785 |
| 373 | 20231102 | 122500 | 7974020790 | 6790 | 6810 | 6810 | 6790 | 2301 |
| 374 | 20231102 | 122400 | 7958371930 | 6810 | 6800 | 6830 | 6800 | 260 |
| 375 | 20231102 | 122300 | 7956597350 | 6800 | 6830 | 6840 | 6800 | 3906 |
| 376 | 20231102 | 122200 | 7929918590 | 6840 | 6810 | 6840 | 6800 | 3114 |
| 377 | 20231102 | 122100 | 7908689620 | 6800 | 6820 | 6820 | 6800 | 1477 |
| 378 | 20231102 | 122000 | 7898634650 | 6820 | 6830 | 6830 | 6810 | 832 |
| 379 | 20231102 | 121900 | 7892966500 | 6820 | 6800 | 6820 | 6800 | 3791 |
| 380 | 20231102 | 121800 | 7867152800 | 6810 | 6800 | 6810 | 6800 | 839 |
| 381 | 20231102 | 121700 | 7861440160 | 6800 | 6800 | 6800 | 6790 | 741 |
| 382 | 20231102 | 121600 | 7856402900 | 6800 | 6810 | 6820 | 6790 | 1360 |
| 383 | 20231102 | 121500 | 7847153200 | 6810 | 6810 | 6820 | 6810 | 584 |
| 384 | 20231102 | 121400 | 7843173640 | 6800 | 6820 | 6830 | 6800 | 813 |
| 385 | 20231102 | 121300 | 7837630280 | 6830 | 6820 | 6830 | 6790 | 4108 |
| 386 | 20231102 | 121200 | 7809663830 | 6830 | 6830 | 6840 | 6820 | 2734 |
| 387 | 20231102 | 121100 | 7790990460 | 6850 | 6850 | 6880 | 6830 | 16261 |
| 388 | 20231102 | 121000 | 7679392110 | 6840 | 6820 | 6850 | 6820 | 5305 |
| 389 | 20231102 | 120900 | 7643150980 | 6820 | 6790 | 6820 | 6790 | 9106 |
| 390 | 20231102 | 120800 | 7581201660 | 6790 | 6780 | 6790 | 6780 | 1323 |
| 391 | 20231102 | 120700 | 7572220500 | 6790 | 6780 | 6790 | 6780 | 985 |
| 392 | 20231102 | 120600 | 7565540570 | 6780 | 6790 | 6790 | 6780 | 1388 |
| 393 | 20231102 | 120500 | 7556122620 | 6790 | 6770 | 6790 | 6770 | 1973 |
| 394 | 20231102 | 120400 | 7542730770 | 6780 | 6750 | 6780 | 6750 | 2480 |
| 395 | 20231102 | 120300 | 7525944280 | 6760 | 6770 | 6770 | 6760 | 99 |
| 396 | 20231102 | 120200 | 7525274750 | 6760 | 6740 | 6760 | 6740 | 155 |
| 397 | 20231102 | 120100 | 7524230030 | 6740 | 6750 | 6780 | 6740 | 2077 |
| 398 | 20231102 | 120000 | 7510180690 | 6740 | 6740 | 6750 | 6740 | 1168 |
| 399 | 20231102 | 115900 | 7502306900 | 6750 | 6770 | 6770 | 6740 | 1471 |
| 400 | 20231102 | 115800 | 7492376630 | 6770 | 6780 | 6780 | 6770 | 749 |
| 401 | 20231102 | 115700 | 7487299740 | 6780 | 6770 | 6780 | 6770 | 381 |
| 402 | 20231102 | 115600 | 7484719800 | 6780 | 6780 | 6780 | 6760 | 2724 |
| 403 | 20231102 | 115500 | 7466257210 | 6780 | 6790 | 6790 | 6760 | 2090 |
| 404 | 20231102 | 115400 | 7452116630 | 6790 | 6800 | 6800 | 6770 | 4769 |
| 405 | 20231102 | 115300 | 7419747240 | 6790 | 6790 | 6790 | 6770 | 3173 |
| 406 | 20231102 | 115200 | 7398226450 | 6790 | 6790 | 6790 | 6760 | 5465 |
| 407 | 20231102 | 115100 | 7361119160 | 6780 | 6720 | 6780 | 6720 | 8169 |
| 408 | 20231102 | 115000 | 7305871220 | 6720 | 6740 | 6750 | 6720 | 4097 |
| 409 | 20231102 | 114900 | 7278328230 | 6740 | 6740 | 6740 | 6730 | 987 |
| 410 | 20231102 | 114800 | 7271684940 | 6740 | 6740 | 6740 | 6730 | 1070 |
| 411 | 20231102 | 114700 | 7264473240 | 6750 | 6770 | 6770 | 6750 | 1557 |
| 412 | 20231102 | 114600 | 7253950220 | 6750 | 6760 | 6770 | 6750 | 3175 |
| 413 | 20231102 | 114500 | 7232470570 | 6750 | 6750 | 6770 | 6730 | 7220 |
| 414 | 20231102 | 114400 | 7183690100 | 6750 | 6730 | 6750 | 6730 | 2307 |
| 415 | 20231102 | 114300 | 7168147740 | 6730 | 6720 | 6730 | 6720 | 1078 |
| 416 | 20231102 | 114200 | 7160895300 | 6730 | 6720 | 6740 | 6720 | 691 |
| 417 | 20231102 | 114100 | 7156248040 | 6710 | 6740 | 6740 | 6710 | 2694 |
| 418 | 20231102 | 114000 | 7138127230 | 6740 | 6750 | 6760 | 6740 | 4075 |
| 419 | 20231102 | 113900 | 7110626330 | 6750 | 6760 | 6760 | 6750 | 3377 |
| 420 | 20231102 | 113800 | 7087807190 | 6760 | 6760 | 6760 | 6750 | 4139 |
| 421 | 20231102 | 113700 | 7059840030 | 6760 | 6740 | 6770 | 6740 | 4418 |
| 422 | 20231102 | 113600 | 7030007630 | 6740 | 6710 | 6740 | 6700 | 6048 |
| 423 | 20231102 | 113500 | 6989305900 | 6720 | 6700 | 6720 | 6700 | 2558 |
| 424 | 20231102 | 113400 | 6972147150 | 6700 | 6680 | 6700 | 6680 | 4788 |
| 425 | 20231102 | 113300 | 6940102150 | 6680 | 6690 | 6690 | 6680 | 184 |
| 426 | 20231102 | 113200 | 6938872740 | 6680 | 6670 | 6690 | 6670 | 525 |
| 427 | 20231102 | 113100 | 6935360780 | 6670 | 6660 | 6690 | 6660 | 2893 |
| 428 | 20231102 | 113000 | 6916032410 | 6680 | 6670 | 6680 | 6660 | 2727 |
| 429 | 20231102 | 112900 | 6897849570 | 6680 | 6660 | 6680 | 6660 | 737 |
| 430 | 20231102 | 112800 | 6892926990 | 6670 | 6680 | 6690 | 6670 | 2050 |
| 431 | 20231102 | 112700 | 6879241440 | 6680 | 6690 | 6690 | 6680 | 1412 |
| 432 | 20231102 | 112600 | 6869795420 | 6690 | 6690 | 6700 | 6680 | 1632 |
| 433 | 20231102 | 112500 | 6858876000 | 6690 | 6690 | 6690 | 6670 | 165 |
| 434 | 20231102 | 112400 | 6857773420 | 6690 | 6670 | 6690 | 6660 | 2817 |
| 435 | 20231102 | 112300 | 6838973970 | 6670 | 6660 | 6670 | 6660 | 915 |
| 436 | 20231102 | 112200 | 6832872210 | 6670 | 6650 | 6670 | 6650 | 834 |
| 437 | 20231102 | 112100 | 6827318730 | 6660 | 6660 | 6660 | 6640 | 1719 |
| 438 | 20231102 | 112000 | 6815870470 | 6640 | 6650 | 6650 | 6640 | 5901 |
| 439 | 20231102 | 111900 | 6776679210 | 6650 | 6650 | 6650 | 6630 | 402 |
| 440 | 20231102 | 111800 | 6774007660 | 6640 | 6620 | 6640 | 6620 | 1786 |
| 441 | 20231102 | 111700 | 6762156750 | 6610 | 6600 | 6630 | 6600 | 225 |
| 442 | 20231102 | 111600 | 6760671420 | 6600 | 6630 | 6630 | 6600 | 608 |
| 443 | 20231102 | 111500 | 6756643710 | 6630 | 6600 | 6630 | 6590 | 11150 |
| 444 | 20231102 | 111400 | 6682939870 | 6600 | 6600 | 6600 | 6590 | 531 |
| 445 | 20231102 | 111300 | 6679436270 | 6600 | 6590 | 6600 | 6580 | 226 |
| 446 | 20231102 | 111200 | 6677948230 | 6590 | 6600 | 6600 | 6590 | 1578 |
| 447 | 20231102 | 111100 | 6667540970 | 6590 | 6590 | 6590 | 6590 | 237 |
| 448 | 20231102 | 111000 | 6665979140 | 6580 | 6590 | 6590 | 6580 | 910 |
| 449 | 20231102 | 110900 | 6659990310 | 6590 | 6580 | 6590 | 6580 | 905 |
| 450 | 20231102 | 110800 | 6654034180 | 6590 | 6590 | 6590 | 6590 | 1185 |
| 451 | 20231102 | 110700 | 6646225030 | 6590 | 6610 | 6610 | 6590 | 1515 |
| 452 | 20231102 | 110600 | 6636226990 | 6610 | 6620 | 6630 | 6600 | 623 |
| 453 | 20231102 | 110500 | 6632111330 | 6630 | 6630 | 6630 | 6620 | 2228 |
| 454 | 20231102 | 110400 | 6617358130 | 6620 | 6640 | 6640 | 6620 | 718 |
| 455 | 20231102 | 110300 | 6612599010 | 6640 | 6630 | 6640 | 6630 | 844 |
| 456 | 20231102 | 110200 | 6606996020 | 6620 | 6620 | 6630 | 6620 | 436 |
| 457 | 20231102 | 110100 | 6604108700 | 6620 | 6630 | 6630 | 6620 | 992 |
| 458 | 20231102 | 110000 | 6597538440 | 6630 | 6640 | 6640 | 6630 | 803 |
| 459 | 20231102 | 105900 | 6592207090 | 6640 | 6620 | 6640 | 6620 | 1648 |
| 460 | 20231102 | 105800 | 6581283190 | 6620 | 6600 | 6630 | 6600 | 3795 |
| 461 | 20231102 | 105700 | 6556197810 | 6600 | 6600 | 6610 | 6600 | 365 |
| 462 | 20231102 | 105600 | 6553787490 | 6600 | 6600 | 6600 | 6600 | 687 |
| 463 | 20231102 | 105500 | 6549253290 | 6600 | 6610 | 6610 | 6600 | 374 |
| 464 | 20231102 | 105400 | 6546781450 | 6610 | 6610 | 6620 | 6610 | 2136 |
| 465 | 20231102 | 105300 | 6532653090 | 6610 | 6600 | 6620 | 6600 | 3221 |
| 466 | 20231102 | 105200 | 6511369160 | 6600 | 6580 | 6600 | 6580 | 1108 |
| 467 | 20231102 | 105100 | 6504067660 | 6580 | 6580 | 6580 | 6580 | 561 |
| 468 | 20231102 | 105000 | 6500376280 | 6580 | 6600 | 6600 | 6580 | 890 |
| 469 | 20231102 | 104900 | 6494520020 | 6580 | 6600 | 6600 | 6580 | 1373 |
| 470 | 20231102 | 104800 | 6485459840 | 6570 | 6570 | 6600 | 6570 | 2239 |
| 471 | 20231102 | 104700 | 6470725770 | 6570 | 6570 | 6600 | 6560 | 1977 |
| 472 | 20231102 | 104600 | 6457737290 | 6570 | 6580 | 6600 | 6570 | 2141 |
| 473 | 20231102 | 104500 | 6443657380 | 6580 | 6580 | 6580 | 6570 | 241 |
| 474 | 20231102 | 104400 | 6442071960 | 6580 | 6590 | 6590 | 6580 | 2273 |
| 475 | 20231102 | 104300 | 6427093390 | 6590 | 6570 | 6590 | 6560 | 330 |
| 476 | 20231102 | 104200 | 6424925340 | 6560 | 6590 | 6600 | 6560 | 1796 |
| 477 | 20231102 | 104100 | 6413103860 | 6570 | 6590 | 6590 | 6570 | 2688 |
| 478 | 20231102 | 104000 | 6395439030 | 6580 | 6600 | 6600 | 6580 | 583 |
| 479 | 20231102 | 103900 | 6391597890 | 6580 | 6610 | 6610 | 6580 | 6555 |
| 480 | 20231102 | 103800 | 6348426770 | 6610 | 6600 | 6610 | 6600 | 909 |
| 481 | 20231102 | 103700 | 6342423040 | 6600 | 6590 | 6620 | 6590 | 1520 |
| 482 | 20231102 | 103600 | 6332391690 | 6600 | 6600 | 6600 | 6600 | 1570 |
| 483 | 20231102 | 103500 | 6322029690 | 6600 | 6610 | 6610 | 6600 | 1282 |
| 484 | 20231102 | 103400 | 6313564330 | 6610 | 6630 | 6640 | 6610 | 2244 |
| 485 | 20231102 | 103300 | 6298684800 | 6640 | 6640 | 6640 | 6640 | 229 |
| 486 | 20231102 | 103200 | 6297164240 | 6640 | 6630 | 6640 | 6630 | 146 |
| 487 | 20231102 | 103100 | 6296194950 | 6630 | 6630 | 6630 | 6630 | 862 |
| 488 | 20231102 | 103000 | 6290479890 | 6630 | 6630 | 6630 | 6620 | 296 |
| 489 | 20231102 | 102900 | 6288519070 | 6640 | 6660 | 6660 | 6640 | 899 |
| 490 | 20231102 | 102800 | 6282541930 | 6660 | 6620 | 6660 | 6620 | 3983 |
| 491 | 20231102 | 102700 | 6256067140 | 6600 | 6630 | 6630 | 6600 | 212 |
| 492 | 20231102 | 102600 | 6254667200 | 6600 | 6600 | 6610 | 6600 | 2253 |
| 493 | 20231102 | 102500 | 6239797000 | 6600 | 6650 | 6650 | 6600 | 4611 |
| 494 | 20231102 | 102400 | 6209337460 | 6650 | 6650 | 6650 | 6650 | 305 |
| 495 | 20231102 | 102300 | 6207309210 | 6650 | 6620 | 6650 | 6610 | 496 |
| 496 | 20231102 | 102200 | 6204027140 | 6620 | 6620 | 6630 | 6610 | 3581 |
| 497 | 20231102 | 102100 | 6180342170 | 6620 | 6650 | 6650 | 6620 | 1799 |
| 498 | 20231102 | 102000 | 6168425690 | 6640 | 6630 | 6650 | 6630 | 672 |
| 499 | 20231102 | 101900 | 6163959730 | 6620 | 6620 | 6640 | 6620 | 3445 |
| 500 | 20231102 | 101800 | 6141129400 | 6620 | 6640 | 6650 | 6620 | 3456 |
| 501 | 20231102 | 101700 | 6118211710 | 6630 | 6650 | 6650 | 6630 | 1678 |
| 502 | 20231102 | 101600 | 6107084300 | 6640 | 6640 | 6640 | 6640 | 285 |
| 503 | 20231102 | 101500 | 6105191900 | 6640 | 6660 | 6660 | 6640 | 4771 |
| 504 | 20231102 | 101400 | 6073487080 | 6670 | 6670 | 6670 | 6650 | 4687 |
| 505 | 20231102 | 101300 | 6042277560 | 6680 | 6680 | 6690 | 6680 | 683 |
| 506 | 20231102 | 101200 | 6037713050 | 6680 | 6690 | 6690 | 6680 | 2895 |
| 507 | 20231102 | 101100 | 6018358300 | 6690 | 6680 | 6690 | 6680 | 647 |
| 508 | 20231102 | 101000 | 6014036130 | 6680 | 6690 | 6690 | 6680 | 1176 |
| 509 | 20231102 | 100900 | 6006175520 | 6690 | 6710 | 6710 | 6690 | 1022 |
| 510 | 20231102 | 100800 | 5999332360 | 6710 | 6690 | 6710 | 6690 | 2959 |
| 511 | 20231102 | 100700 | 5979506320 | 6670 | 6670 | 6690 | 6660 | 761 |
| 512 | 20231102 | 100600 | 5974429700 | 6660 | 6680 | 6700 | 6660 | 3952 |
| 513 | 20231102 | 100500 | 5948061190 | 6680 | 6680 | 6690 | 6670 | 1753 |
| 514 | 20231102 | 100400 | 5936360770 | 6680 | 6690 | 6690 | 6670 | 1104 |
| 515 | 20231102 | 100300 | 5928994980 | 6690 | 6710 | 6710 | 6670 | 1863 |
| 516 | 20231102 | 100200 | 5916519100 | 6710 | 6700 | 6720 | 6700 | 1611 |
| 517 | 20231102 | 100100 | 5905720430 | 6720 | 6700 | 6730 | 6700 | 4708 |
| 518 | 20231102 | 100000 | 5874114290 | 6700 | 6670 | 6700 | 6640 | 10663 |
| 519 | 20231102 | 095900 | 5802913900 | 6670 | 6660 | 6680 | 6650 | 2973 |
| 520 | 20231102 | 095800 | 5783089000 | 6650 | 6600 | 6650 | 6590 | 3638 |
| 521 | 20231102 | 095700 | 5758953140 | 6600 | 6590 | 6610 | 6590 | 1732 |
| 522 | 20231102 | 095600 | 5747521930 | 6580 | 6580 | 6580 | 6570 | 1752 |
| 523 | 20231102 | 095500 | 5735994180 | 6580 | 6590 | 6590 | 6570 | 1750 |
| 524 | 20231102 | 095400 | 5724490890 | 6590 | 6590 | 6590 | 6580 | 1390 |
| 525 | 20231102 | 095300 | 5715335560 | 6590 | 6590 | 6590 | 6580 | 2130 |
| 526 | 20231102 | 095200 | 5701304470 | 6590 | 6580 | 6600 | 6570 | 558 |
| 527 | 20231102 | 095100 | 5697633790 | 6610 | 6610 | 6630 | 6560 | 4268 |
| 528 | 20231102 | 095000 | 5669555460 | 6590 | 6600 | 6600 | 6580 | 2406 |
| 529 | 20231102 | 094900 | 5653700610 | 6590 | 6630 | 6630 | 6590 | 2123 |
| 530 | 20231102 | 094800 | 5639668560 | 6630 | 6630 | 6640 | 6610 | 1206 |
| 531 | 20231102 | 094700 | 5631683370 | 6640 | 6630 | 6640 | 6630 | 244 |
| 532 | 20231102 | 094600 | 5630065640 | 6630 | 6600 | 6630 | 6580 | 3280 |
| 533 | 20231102 | 094500 | 5608436300 | 6600 | 6570 | 6600 | 6570 | 2439 |
| 534 | 20231102 | 094400 | 5592392710 | 6580 | 6560 | 6580 | 6550 | 4198 |
| 535 | 20231102 | 094300 | 5564840870 | 6570 | 6570 | 6580 | 6560 | 3619 |
| 536 | 20231102 | 094200 | 5541071510 | 6570 | 6600 | 6600 | 6570 | 5834 |
| 537 | 20231102 | 094100 | 5502660080 | 6600 | 6620 | 6620 | 6590 | 7194 |
| 538 | 20231102 | 094000 | 5455155530 | 6620 | 6630 | 6650 | 6600 | 7311 |
| 539 | 20231102 | 093900 | 5406731910 | 6650 | 6660 | 6670 | 6630 | 3935 |
| 540 | 20231102 | 093800 | 5380570880 | 6660 | 6660 | 6670 | 6660 | 1455 |
| 541 | 20231102 | 093700 | 5370877820 | 6660 | 6670 | 6670 | 6660 | 696 |
| 542 | 20231102 | 093600 | 5366240940 | 6670 | 6660 | 6670 | 6650 | 2671 |
| 543 | 20231102 | 093500 | 5348454720 | 6660 | 6650 | 6660 | 6640 | 3352 |
| 544 | 20231102 | 093400 | 5326153300 | 6650 | 6650 | 6650 | 6640 | 1474 |
| 545 | 20231102 | 093300 | 5316353010 | 6650 | 6660 | 6670 | 6650 | 1549 |
| 546 | 20231102 | 093200 | 5306045910 | 6660 | 6640 | 6660 | 6640 | 1666 |
| 547 | 20231102 | 093100 | 5294973790 | 6640 | 6640 | 6650 | 6630 | 1562 |
| 548 | 20231102 | 093000 | 5284602180 | 6630 | 6610 | 6670 | 6600 | 11854 |
| 549 | 20231102 | 092900 | 5206116420 | 6600 | 6640 | 6650 | 6600 | 12360 |
| 550 | 20231102 | 092800 | 5124379290 | 6640 | 6670 | 6680 | 6640 | 4483 |
| 551 | 20231102 | 092700 | 5094563210 | 6670 | 6650 | 6670 | 6630 | 3940 |
| 552 | 20231102 | 092600 | 5068351090 | 6650 | 6610 | 6660 | 6610 | 3245 |
| 553 | 20231102 | 092500 | 5046851360 | 6620 | 6600 | 6670 | 6590 | 6166 |
| 554 | 20231102 | 092400 | 5006041380 | 6590 | 6560 | 6600 | 6560 | 7580 |
| 555 | 20231102 | 092300 | 4956151140 | 6560 | 6590 | 6600 | 6550 | 8893 |
| 556 | 20231102 | 092200 | 4897668680 | 6600 | 6580 | 6600 | 6570 | 5841 |
| 557 | 20231102 | 092100 | 4859247180 | 6580 | 6630 | 6650 | 6560 | 19033 |
| 558 | 20231102 | 092000 | 4733638940 | 6630 | 6680 | 6700 | 6630 | 7190 |
| 559 | 20231102 | 091900 | 4685791940 | 6690 | 6700 | 6710 | 6660 | 8107 |
| 560 | 20231102 | 091800 | 4631716560 | 6700 | 6750 | 6760 | 6700 | 5622 |
| 561 | 20231102 | 091700 | 4593913930 | 6770 | 6800 | 6810 | 6740 | 11009 |
| 562 | 20231102 | 091600 | 4519316220 | 6800 | 6770 | 6810 | 6760 | 32983 |
| 563 | 20231102 | 091500 | 4295393390 | 6770 | 6730 | 6780 | 6710 | 14409 |
| 564 | 20231102 | 091400 | 4198136730 | 6710 | 6680 | 6740 | 6640 | 17546 |
| 565 | 20231102 | 091300 | 4080947880 | 6680 | 6710 | 6710 | 6680 | 22527 |
| 566 | 20231102 | 091200 | 3930131600 | 6710 | 6780 | 6790 | 6710 | 16633 |
| 567 | 20231102 | 091100 | 3817842030 | 6790 | 6790 | 6800 | 6760 | 10847 |
| 568 | 20231102 | 091000 | 3744358150 | 6790 | 6800 | 6810 | 6780 | 10031 |
| 569 | 20231102 | 090900 | 3676163160 | 6790 | 6760 | 6790 | 6750 | 8778 |
| 570 | 20231102 | 090800 | 3616734320 | 6760 | 6780 | 6800 | 6750 | 12682 |
| 571 | 20231102 | 090700 | 3530893110 | 6800 | 6740 | 6830 | 6740 | 28224 |
| 572 | 20231102 | 090600 | 3339399610 | 6750 | 6670 | 6770 | 6640 | 18867 |
| 573 | 20231102 | 090500 | 3213052190 | 6670 | 6750 | 6760 | 6600 | 51727 |
| 574 | 20231102 | 090400 | 2867889520 | 6750 | 6850 | 6860 | 6750 | 48509 |
| 575 | 20231102 | 090300 | 2537926180 | 6850 | 6890 | 6900 | 6850 | 33027 |
| 576 | 20231102 | 090200 | 2310839000 | 6880 | 6850 | 6930 | 6850 | 73377 |
| 577 | 20231102 | 090100 | 1804840740 | 6860 | 6820 | 6900 | 6810 | 58649 |
| 578 | 20231102 | 090000 | 1402939870 | 6820 | 6920 | 7000 | 6780 | 203490 |