28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 1756 |
| 3 | 20231106 | 184400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 4 | 20231106 | 184300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 5 | 20231106 | 184200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 6 | 20231106 | 184100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 7 | 20231106 | 184000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 8 | 20231106 | 183900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 9 | 20231106 | 183800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 10 | 20231106 | 183700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 11 | 20231106 | 183600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 12 | 20231106 | 183500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 13 | 20231106 | 183400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 14 | 20231106 | 183300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 15 | 20231106 | 183200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 16 | 20231106 | 183100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 17 | 20231106 | 183000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 18 | 20231106 | 182900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 19 | 20231106 | 182800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 20 | 20231106 | 182700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 21 | 20231106 | 182600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 22 | 20231106 | 182500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 23 | 20231106 | 182400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 24 | 20231106 | 182300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 25 | 20231106 | 182200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 26 | 20231106 | 182100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 27 | 20231106 | 182000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 28 | 20231106 | 181900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 29 | 20231106 | 181800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 30 | 20231106 | 181700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 31 | 20231106 | 181600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 32 | 20231106 | 181500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 1756 |
| 33 | 20231106 | 181400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 34 | 20231106 | 181300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 35 | 20231106 | 181200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 36 | 20231106 | 181100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 37 | 20231106 | 181000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 38 | 20231106 | 180900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 39 | 20231106 | 180800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 40 | 20231106 | 180700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 41 | 20231106 | 180600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 42 | 20231106 | 180500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 43 | 20231106 | 180400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 44 | 20231106 | 180300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 45 | 20231106 | 180200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 46 | 20231106 | 180100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 47 | 20231106 | 180000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 48 | 20231106 | 175900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 49 | 20231106 | 175800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 50 | 20231106 | 175700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 51 | 20231106 | 175600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 52 | 20231106 | 175500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 53 | 20231106 | 175400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 54 | 20231106 | 175300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 55 | 20231106 | 175200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 56 | 20231106 | 175100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 57 | 20231106 | 175000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 58 | 20231106 | 174900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 59 | 20231106 | 174800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 60 | 20231106 | 174700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 61 | 20231106 | 174600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 62 | 20231106 | 174500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 1756 |
| 63 | 20231106 | 174400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 64 | 20231106 | 174300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 65 | 20231106 | 174200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 66 | 20231106 | 174100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 67 | 20231106 | 174000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 68 | 20231106 | 173900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 69 | 20231106 | 173800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 70 | 20231106 | 173700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 71 | 20231106 | 173600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 72 | 20231106 | 173500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 73 | 20231106 | 173400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 74 | 20231106 | 173300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 75 | 20231106 | 173200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 76 | 20231106 | 173100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 77 | 20231106 | 173000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 78 | 20231106 | 172900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 79 | 20231106 | 172800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 80 | 20231106 | 172700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 81 | 20231106 | 172600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 82 | 20231106 | 172500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 83 | 20231106 | 172400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 84 | 20231106 | 172300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 85 | 20231106 | 172200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 86 | 20231106 | 172100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 87 | 20231106 | 172000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 88 | 20231106 | 171900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 89 | 20231106 | 171800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 90 | 20231106 | 171700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 91 | 20231106 | 171600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 92 | 20231106 | 171500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 1756 |
| 93 | 20231106 | 171400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 94 | 20231106 | 171300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 95 | 20231106 | 171200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 96 | 20231106 | 171100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 97 | 20231106 | 171000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 98 | 20231106 | 170900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 99 | 20231106 | 170800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 100 | 20231106 | 170700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 101 | 20231106 | 170600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 102 | 20231106 | 170500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 103 | 20231106 | 170400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 104 | 20231106 | 170300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 105 | 20231106 | 170200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 106 | 20231106 | 170100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 107 | 20231106 | 170000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 108 | 20231106 | 165900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 109 | 20231106 | 165800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 110 | 20231106 | 165700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 111 | 20231106 | 165600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 112 | 20231106 | 165500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 113 | 20231106 | 165400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 114 | 20231106 | 165300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 115 | 20231106 | 165200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 116 | 20231106 | 165100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 117 | 20231106 | 165000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 118 | 20231106 | 164900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 119 | 20231106 | 164800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 120 | 20231106 | 164700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 121 | 20231106 | 164600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 122 | 20231106 | 164500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 1756 |
| 123 | 20231106 | 164400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 124 | 20231106 | 164300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 125 | 20231106 | 164200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 126 | 20231106 | 164100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 127 | 20231106 | 164000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 128 | 20231106 | 163900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 129 | 20231106 | 163800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 130 | 20231106 | 163700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 131 | 20231106 | 163600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 132 | 20231106 | 163500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 133 | 20231106 | 163400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 134 | 20231106 | 163300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 135 | 20231106 | 163200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 136 | 20231106 | 163100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 137 | 20231106 | 163000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 138 | 20231106 | 162900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 139 | 20231106 | 162800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 140 | 20231106 | 162700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 141 | 20231106 | 162600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 142 | 20231106 | 162500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 143 | 20231106 | 162400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 144 | 20231106 | 162300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 145 | 20231106 | 162200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 146 | 20231106 | 162100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 147 | 20231106 | 162000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 148 | 20231106 | 161900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 149 | 20231106 | 161800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 150 | 20231106 | 161700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 151 | 20231106 | 161600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 152 | 20231106 | 161500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 1756 |
| 153 | 20231106 | 161400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 154 | 20231106 | 161300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 155 | 20231106 | 161200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 156 | 20231106 | 161100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 157 | 20231106 | 161000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 158 | 20231106 | 160900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 159 | 20231106 | 160800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 160 | 20231106 | 160700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 161 | 20231106 | 160600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 162 | 20231106 | 160500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 163 | 20231106 | 160400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 164 | 20231106 | 160300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 165 | 20231106 | 160200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 166 | 20231106 | 160100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 167 | 20231106 | 160000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 168 | 20231106 | 155900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 169 | 20231106 | 155800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 170 | 20231106 | 155700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 171 | 20231106 | 155600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 172 | 20231106 | 155500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 173 | 20231106 | 155400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 174 | 20231106 | 155300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 175 | 20231106 | 155200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 176 | 20231106 | 155100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 177 | 20231106 | 155000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 178 | 20231106 | 154900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 179 | 20231106 | 154800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 180 | 20231106 | 154700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 181 | 20231106 | 154600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 182 | 20231106 | 154500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 1756 |
| 183 | 20231106 | 154400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 184 | 20231106 | 154300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20231106 | 154200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20231106 | 154100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20231106 | 154000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20231106 | 153900 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20231106 | 153800 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20231106 | 153700 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20231106 | 153600 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20231106 | 153500 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20231106 | 153400 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20231106 | 153300 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20231106 | 153200 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20231106 | 153100 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20231106 | 153000 | 1109472710 | 6600 | 6600 | 6600 | 6600 | 1756 |
| 198 | 20231106 | 152900 | 1097883110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 199 | 20231106 | 152800 | 1097883110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 200 | 20231106 | 152700 | 1097883110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 201 | 20231106 | 152600 | 1097883110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 202 | 20231106 | 152500 | 1097883110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 203 | 20231106 | 152400 | 1097883110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 204 | 20231106 | 152300 | 1097883110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 205 | 20231106 | 152200 | 1097883110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 206 | 20231106 | 152100 | 1097883110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 207 | 20231106 | 152000 | 1097883110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 208 | 20231106 | 151900 | 1097883110 | 6590 | 6580 | 6590 | 6570 | 802 |
| 209 | 20231106 | 151800 | 1092606380 | 6580 | 6580 | 6600 | 6580 | 116 |
| 210 | 20231106 | 151700 | 1091840950 | 6600 | 6590 | 6600 | 6590 | 260 |
| 211 | 20231106 | 151600 | 1090127340 | 6600 | 6590 | 6600 | 6590 | 6 |
| 212 | 20231106 | 151500 | 1090087770 | 6600 | 6580 | 6600 | 6580 | 375 |
| 213 | 20231106 | 151400 | 1087616540 | 6580 | 6600 | 6600 | 6580 | 241 |
| 214 | 20231106 | 151300 | 1086030740 | 6580 | 6580 | 6590 | 6580 | 431 |
| 215 | 20231106 | 151200 | 1083191740 | 6590 | 6570 | 6590 | 6570 | 276 |
| 216 | 20231106 | 151100 | 1081378350 | 6570 | 6570 | 6580 | 6570 | 257 |
| 217 | 20231106 | 151000 | 1079689830 | 6590 | 6580 | 6600 | 6570 | 251 |
| 218 | 20231106 | 150900 | 1078038270 | 6580 | 6590 | 6600 | 6580 | 497 |
| 219 | 20231106 | 150800 | 1074760950 | 6600 | 6590 | 6600 | 6590 | 15 |
| 220 | 20231106 | 150700 | 1074662060 | 6580 | 6580 | 6600 | 6580 | 519 |
| 221 | 20231106 | 150600 | 1071247020 | 6600 | 6590 | 6600 | 6580 | 246 |
| 222 | 20231106 | 150500 | 1069625910 | 6600 | 6590 | 6600 | 6580 | 977 |
| 223 | 20231106 | 150400 | 1063182480 | 6590 | 6580 | 6590 | 6580 | 733 |
| 224 | 20231106 | 150300 | 1058357340 | 6580 | 6580 | 6590 | 6580 | 843 |
| 225 | 20231106 | 150200 | 1052810280 | 6580 | 6600 | 6600 | 6570 | 165 |
| 226 | 20231106 | 150100 | 1051723040 | 6590 | 6580 | 6600 | 6570 | 272 |
| 227 | 20231106 | 150000 | 1049933070 | 6590 | 6590 | 6590 | 6580 | 4 |
| 228 | 20231106 | 145900 | 1049906730 | 6570 | 6590 | 6590 | 6570 | 260 |
| 229 | 20231106 | 145800 | 1048198210 | 6590 | 6580 | 6590 | 6570 | 755 |
| 230 | 20231106 | 145700 | 1043233200 | 6570 | 6570 | 6590 | 6570 | 266 |
| 231 | 20231106 | 145600 | 1041485540 | 6590 | 6580 | 6590 | 6570 | 255 |
| 232 | 20231106 | 145500 | 1039807700 | 6590 | 6590 | 6590 | 6570 | 246 |
| 233 | 20231106 | 145400 | 1038191410 | 6570 | 6580 | 6590 | 6570 | 588 |
| 234 | 20231106 | 145300 | 1034321380 | 6590 | 6590 | 6590 | 6580 | 12 |
| 235 | 20231106 | 145200 | 1034242330 | 6600 | 6580 | 6600 | 6580 | 247 |
| 236 | 20231106 | 145100 | 1032616960 | 6600 | 6580 | 6600 | 6580 | 14 |
| 237 | 20231106 | 145000 | 1032524700 | 6600 | 6600 | 6600 | 6580 | 247 |
| 238 | 20231106 | 144900 | 1030899320 | 6570 | 6600 | 6610 | 6570 | 602 |
| 239 | 20231106 | 144800 | 1026940940 | 6590 | 6590 | 6590 | 6570 | 253 |
| 240 | 20231106 | 144700 | 1025278530 | 6580 | 6570 | 6580 | 6570 | 246 |
| 241 | 20231106 | 144600 | 1023662260 | 6570 | 6580 | 6590 | 6570 | 448 |
| 242 | 20231106 | 144500 | 1020716450 | 6590 | 6580 | 6590 | 6570 | 257 |
| 243 | 20231106 | 144400 | 1019025420 | 6580 | 6580 | 6590 | 6570 | 712 |
| 244 | 20231106 | 144300 | 1014338470 | 6590 | 6600 | 6600 | 6590 | 66 |
| 245 | 20231106 | 144200 | 1013902880 | 6600 | 6580 | 6600 | 6580 | 252 |
| 246 | 20231106 | 144100 | 1012244560 | 6600 | 6580 | 6600 | 6580 | 248 |
| 247 | 20231106 | 144000 | 1010612680 | 6600 | 6580 | 6600 | 6580 | 356 |
| 248 | 20231106 | 143900 | 1008269020 | 6580 | 6590 | 6590 | 6580 | 371 |
| 249 | 20231106 | 143800 | 1005826580 | 6580 | 6580 | 6590 | 6580 | 50 |
| 250 | 20231106 | 143700 | 1005497530 | 6580 | 6590 | 6590 | 6580 | 442 |
| 251 | 20231106 | 143600 | 1002586780 | 6590 | 6590 | 6590 | 6590 | 240 |
| 252 | 20231106 | 143500 | 1001005180 | 6590 | 6590 | 6610 | 6590 | 53 |
| 253 | 20231106 | 143400 | 1000655890 | 6590 | 6610 | 6610 | 6590 | 411 |
| 254 | 20231106 | 143300 | 997945690 | 6590 | 6600 | 6600 | 6590 | 324 |
| 255 | 20231106 | 143200 | 995809700 | 6590 | 6610 | 6620 | 6590 | 199 |
| 256 | 20231106 | 143100 | 994495500 | 6610 | 6610 | 6610 | 6590 | 298 |
| 257 | 20231106 | 143000 | 992530530 | 6600 | 6600 | 6600 | 6600 | 239 |
| 258 | 20231106 | 142900 | 990953130 | 6610 | 6610 | 6610 | 6600 | 242 |
| 259 | 20231106 | 142800 | 989355900 | 6610 | 6610 | 6610 | 6600 | 242 |
| 260 | 20231106 | 142700 | 987758670 | 6600 | 6600 | 6600 | 6590 | 243 |
| 261 | 20231106 | 142600 | 986154900 | 6600 | 6600 | 6610 | 6600 | 4 |
| 262 | 20231106 | 142500 | 986128480 | 6600 | 6600 | 6610 | 6600 | 242 |
| 263 | 20231106 | 142400 | 984531270 | 6600 | 6600 | 6610 | 6600 | 251 |
| 264 | 20231106 | 142300 | 982874590 | 6590 | 6600 | 6600 | 6590 | 309 |
| 265 | 20231106 | 142200 | 980837670 | 6590 | 6600 | 6600 | 6590 | 246 |
| 266 | 20231106 | 142100 | 979216520 | 6600 | 6590 | 6600 | 6590 | 541 |
| 267 | 20231106 | 142000 | 975648300 | 6600 | 6610 | 6610 | 6600 | 344 |
| 268 | 20231106 | 141900 | 973377880 | 6610 | 6600 | 6610 | 6600 | 2156 |
| 269 | 20231106 | 141800 | 959142210 | 6600 | 6610 | 6610 | 6600 | 426 |
| 270 | 20231106 | 141700 | 956330590 | 6600 | 6620 | 6620 | 6600 | 259 |
| 271 | 20231106 | 141600 | 954620770 | 6610 | 6610 | 6620 | 6610 | 243 |
| 272 | 20231106 | 141500 | 953014520 | 6620 | 6600 | 6620 | 6600 | 243 |
| 273 | 20231106 | 141400 | 951410660 | 6600 | 6610 | 6620 | 6600 | 242 |
| 274 | 20231106 | 141300 | 949813400 | 6620 | 6610 | 6620 | 6610 | 431 |
| 275 | 20231106 | 141200 | 946962590 | 6610 | 6600 | 6610 | 6600 | 256 |
| 276 | 20231106 | 141100 | 945272820 | 6610 | 6610 | 6610 | 6600 | 346 |
| 277 | 20231106 | 141000 | 942986840 | 6610 | 6610 | 6610 | 6600 | 176 |
| 278 | 20231106 | 140900 | 941823500 | 6620 | 6620 | 6620 | 6620 | 11 |
| 279 | 20231106 | 140800 | 941750680 | 6610 | 6650 | 6650 | 6610 | 94 |
| 280 | 20231106 | 140700 | 941129150 | 6620 | 6620 | 6620 | 6610 | 122 |
| 281 | 20231106 | 140600 | 940321550 | 6620 | 6620 | 6620 | 6620 | 165 |
| 282 | 20231106 | 140500 | 939229250 | 6620 | 6610 | 6620 | 6610 | 4 |
| 283 | 20231106 | 140400 | 939202790 | 6660 | 6660 | 6660 | 6660 | 0 |
| 284 | 20231106 | 140300 | 939202790 | 6660 | 6620 | 6660 | 6620 | 1200 |
| 285 | 20231106 | 140200 | 931219620 | 6610 | 6600 | 6610 | 6600 | 205 |
| 286 | 20231106 | 140100 | 929866590 | 6590 | 6620 | 6620 | 6580 | 5421 |
| 287 | 20231106 | 140000 | 894097560 | 6630 | 6630 | 6630 | 6630 | 3 |
| 288 | 20231106 | 135900 | 894077670 | 6630 | 6630 | 6630 | 6630 | 3 |
| 289 | 20231106 | 135800 | 894057780 | 6640 | 6640 | 6640 | 6630 | 340 |
| 290 | 20231106 | 135700 | 891800230 | 6640 | 6630 | 6640 | 6630 | 808 |
| 291 | 20231106 | 135600 | 886435130 | 6640 | 6630 | 6640 | 6630 | 955 |
| 292 | 20231106 | 135500 | 880094930 | 6630 | 6620 | 6630 | 6620 | 7 |
| 293 | 20231106 | 135400 | 880048550 | 6620 | 6620 | 6620 | 6620 | 2 |
| 294 | 20231106 | 135300 | 880035310 | 6620 | 6620 | 6620 | 6610 | 863 |
| 295 | 20231106 | 135200 | 874322670 | 6620 | 6630 | 6630 | 6620 | 711 |
| 296 | 20231106 | 135100 | 869611060 | 6630 | 6640 | 6640 | 6630 | 43 |
| 297 | 20231106 | 135000 | 869325570 | 6640 | 6640 | 6640 | 6640 | 57 |
| 298 | 20231106 | 134900 | 868947090 | 6640 | 6640 | 6640 | 6640 | 3 |
| 299 | 20231106 | 134800 | 868927170 | 6640 | 6640 | 6640 | 6640 | 21 |
| 300 | 20231106 | 134700 | 868787730 | 6640 | 6650 | 6650 | 6640 | 135 |
| 301 | 20231106 | 134600 | 867890000 | 6650 | 6650 | 6660 | 6650 | 6 |
| 302 | 20231106 | 134500 | 867850090 | 6670 | 6650 | 6670 | 6650 | 102 |
| 303 | 20231106 | 134400 | 867170780 | 6650 | 6650 | 6650 | 6650 | 52 |
| 304 | 20231106 | 134300 | 866824980 | 6660 | 6640 | 6660 | 6640 | 4 |
| 305 | 20231106 | 134200 | 866798400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 306 | 20231106 | 134100 | 866798400 | 6670 | 6670 | 6670 | 6670 | 0 |
| 307 | 20231106 | 134000 | 866798400 | 6670 | 6670 | 6670 | 6670 | 2 |
| 308 | 20231106 | 133900 | 866785060 | 6630 | 6630 | 6670 | 6630 | 1015 |
| 309 | 20231106 | 133800 | 860039910 | 6660 | 6660 | 6660 | 6650 | 3 |
| 310 | 20231106 | 133700 | 860019940 | 6650 | 6650 | 6650 | 6650 | 118 |
| 311 | 20231106 | 133600 | 859235240 | 6670 | 6670 | 6670 | 6670 | 0 |
| 312 | 20231106 | 133500 | 859235240 | 6670 | 6670 | 6670 | 6670 | 0 |
| 313 | 20231106 | 133400 | 859235240 | 6670 | 6660 | 6670 | 6660 | 1351 |
| 314 | 20231106 | 133300 | 850229070 | 6670 | 6660 | 6670 | 6660 | 458 |
| 315 | 20231106 | 133200 | 847178760 | 6660 | 6650 | 6660 | 6650 | 672 |
| 316 | 20231106 | 133100 | 842703290 | 6660 | 6640 | 6660 | 6640 | 340 |
| 317 | 20231106 | 133000 | 840442730 | 6640 | 6640 | 6640 | 6640 | 0 |
| 318 | 20231106 | 132900 | 840442730 | 6640 | 6630 | 6640 | 6630 | 315 |
| 319 | 20231106 | 132800 | 838351280 | 6640 | 6640 | 6640 | 6640 | 0 |
| 320 | 20231106 | 132700 | 838351280 | 6640 | 6640 | 6640 | 6640 | 546 |
| 321 | 20231106 | 132600 | 834725840 | 6660 | 6650 | 6660 | 6650 | 71 |
| 322 | 20231106 | 132500 | 834253200 | 6660 | 6650 | 6660 | 6650 | 167 |
| 323 | 20231106 | 132400 | 833142640 | 6650 | 6650 | 6650 | 6650 | 1 |
| 324 | 20231106 | 132300 | 833135990 | 6640 | 6640 | 6640 | 6640 | 257 |
| 325 | 20231106 | 132200 | 831429510 | 6640 | 6640 | 6640 | 6640 | 0 |
| 326 | 20231106 | 132100 | 831429510 | 6640 | 6640 | 6640 | 6640 | 540 |
| 327 | 20231106 | 132000 | 827843910 | 6670 | 6670 | 6670 | 6670 | 0 |
| 328 | 20231106 | 131900 | 827843910 | 6670 | 6640 | 6670 | 6640 | 36 |
| 329 | 20231106 | 131800 | 827603820 | 6670 | 6670 | 6670 | 6670 | 266 |
| 330 | 20231106 | 131700 | 825829600 | 6670 | 6660 | 6670 | 6660 | 2 |
| 331 | 20231106 | 131600 | 825816270 | 6640 | 6640 | 6640 | 6640 | 479 |
| 332 | 20231106 | 131500 | 822635710 | 6670 | 6670 | 6670 | 6670 | 0 |
| 333 | 20231106 | 131400 | 822635710 | 6670 | 6670 | 6670 | 6670 | 0 |
| 334 | 20231106 | 131300 | 822635710 | 6670 | 6670 | 6670 | 6670 | 130 |
| 335 | 20231106 | 131200 | 821768610 | 6660 | 6670 | 6680 | 6660 | 1219 |
| 336 | 20231106 | 131100 | 813640930 | 6640 | 6630 | 6640 | 6630 | 160 |
| 337 | 20231106 | 131000 | 812578630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 338 | 20231106 | 130900 | 812578630 | 6630 | 6640 | 6640 | 6630 | 147 |
| 339 | 20231106 | 130800 | 811603870 | 6650 | 6650 | 6650 | 6650 | 0 |
| 340 | 20231106 | 130700 | 811603870 | 6650 | 6640 | 6650 | 6640 | 75 |
| 341 | 20231106 | 130600 | 811105850 | 6650 | 6650 | 6650 | 6640 | 2151 |
| 342 | 20231106 | 130500 | 796807400 | 6650 | 6660 | 6660 | 6650 | 297 |
| 343 | 20231106 | 130400 | 794831480 | 6670 | 6680 | 6680 | 6670 | 71 |
| 344 | 20231106 | 130300 | 794357650 | 6680 | 6670 | 6680 | 6670 | 7 |
| 345 | 20231106 | 130200 | 794310910 | 6680 | 6680 | 6680 | 6670 | 1130 |
| 346 | 20231106 | 130100 | 786765800 | 6680 | 6680 | 6680 | 6670 | 289 |
| 347 | 20231106 | 130000 | 784836580 | 6670 | 6670 | 6680 | 6670 | 1107 |
| 348 | 20231106 | 125900 | 777450880 | 6670 | 6670 | 6670 | 6670 | 151 |
| 349 | 20231106 | 125800 | 776443710 | 6670 | 6670 | 6680 | 6650 | 2921 |
| 350 | 20231106 | 125700 | 756974920 | 6670 | 6660 | 6670 | 6660 | 101 |
| 351 | 20231106 | 125600 | 756301630 | 6660 | 6670 | 6670 | 6660 | 452 |
| 352 | 20231106 | 125500 | 753288990 | 6670 | 6670 | 6670 | 6670 | 76 |
| 353 | 20231106 | 125400 | 752782070 | 6670 | 6670 | 6670 | 6670 | 94 |
| 354 | 20231106 | 125300 | 752155090 | 6670 | 6670 | 6670 | 6670 | 64 |
| 355 | 20231106 | 125200 | 751728210 | 6670 | 6670 | 6670 | 6670 | 54 |
| 356 | 20231106 | 125100 | 751368030 | 6670 | 6670 | 6670 | 6670 | 76 |
| 357 | 20231106 | 125000 | 750861110 | 6670 | 6670 | 6670 | 6660 | 110 |
| 358 | 20231106 | 124900 | 750127530 | 6670 | 6670 | 6670 | 6660 | 560 |
| 359 | 20231106 | 124800 | 746397330 | 6670 | 6670 | 6670 | 6660 | 109 |
| 360 | 20231106 | 124700 | 745670460 | 6670 | 6670 | 6670 | 6650 | 203 |
| 361 | 20231106 | 124600 | 744319680 | 6660 | 6670 | 6670 | 6660 | 1280 |
| 362 | 20231106 | 124500 | 735786080 | 6670 | 6670 | 6670 | 6670 | 207 |
| 363 | 20231106 | 124400 | 734405390 | 6670 | 6670 | 6670 | 6660 | 393 |
| 364 | 20231106 | 124300 | 731787330 | 6670 | 6660 | 6670 | 6660 | 506 |
| 365 | 20231106 | 124200 | 728414190 | 6640 | 6660 | 6660 | 6640 | 253 |
| 366 | 20231106 | 124100 | 726733190 | 6660 | 6670 | 6670 | 6630 | 362 |
| 367 | 20231106 | 124000 | 724321210 | 6670 | 6670 | 6670 | 6660 | 849 |
| 368 | 20231106 | 123900 | 718658560 | 6660 | 6660 | 6660 | 6660 | 943 |
| 369 | 20231106 | 123800 | 712378180 | 6660 | 6660 | 6660 | 6660 | 51 |
| 370 | 20231106 | 123700 | 712038520 | 6660 | 6660 | 6660 | 6650 | 130 |
| 371 | 20231106 | 123600 | 711173490 | 6660 | 6650 | 6660 | 6650 | 259 |
| 372 | 20231106 | 123500 | 709450400 | 6650 | 6660 | 6660 | 6650 | 218 |
| 373 | 20231106 | 123400 | 708000610 | 6660 | 6660 | 6660 | 6650 | 124 |
| 374 | 20231106 | 123300 | 707174820 | 6660 | 6660 | 6660 | 6650 | 34 |
| 375 | 20231106 | 123200 | 706948400 | 6660 | 6660 | 6660 | 6650 | 318 |
| 376 | 20231106 | 123100 | 704831730 | 6660 | 6660 | 6670 | 6650 | 100 |
| 377 | 20231106 | 123000 | 704165120 | 6660 | 6660 | 6670 | 6660 | 128 |
| 378 | 20231106 | 122900 | 703312010 | 6660 | 6660 | 6670 | 6660 | 414 |
| 379 | 20231106 | 122800 | 700554650 | 6670 | 6630 | 6670 | 6630 | 14359 |
| 380 | 20231106 | 122700 | 605162760 | 6630 | 6630 | 6630 | 6620 | 62 |
| 381 | 20231106 | 122600 | 604751800 | 6630 | 6620 | 6630 | 6620 | 1398 |
| 382 | 20231106 | 122500 | 595496360 | 6620 | 6620 | 6620 | 6610 | 77 |
| 383 | 20231106 | 122400 | 594986820 | 6620 | 6610 | 6620 | 6610 | 1775 |
| 384 | 20231106 | 122300 | 583253390 | 6610 | 6610 | 6610 | 6610 | 57 |
| 385 | 20231106 | 122200 | 582876620 | 6610 | 6610 | 6610 | 6600 | 92 |
| 386 | 20231106 | 122100 | 582268610 | 6610 | 6610 | 6610 | 6600 | 758 |
| 387 | 20231106 | 122000 | 577261310 | 6610 | 6610 | 6610 | 6600 | 77 |
| 388 | 20231106 | 121900 | 576752370 | 6610 | 6610 | 6610 | 6610 | 89 |
| 389 | 20231106 | 121800 | 576164080 | 6610 | 6610 | 6610 | 6600 | 1225 |
| 390 | 20231106 | 121700 | 568078400 | 6610 | 6610 | 6610 | 6610 | 107 |
| 391 | 20231106 | 121600 | 567371130 | 6610 | 6600 | 6610 | 6590 | 982 |
| 392 | 20231106 | 121500 | 560889690 | 6600 | 6600 | 6600 | 6600 | 78 |
| 393 | 20231106 | 121400 | 560374890 | 6600 | 6600 | 6600 | 6600 | 57 |
| 394 | 20231106 | 121300 | 559998690 | 6600 | 6610 | 6610 | 6600 | 263 |
| 395 | 20231106 | 121200 | 558262030 | 6610 | 6610 | 6610 | 6600 | 247 |
| 396 | 20231106 | 121100 | 556631180 | 6610 | 6620 | 6620 | 6600 | 894 |
| 397 | 20231106 | 121000 | 550722560 | 6620 | 6620 | 6620 | 6610 | 132 |
| 398 | 20231106 | 120900 | 549849720 | 6620 | 6620 | 6620 | 6620 | 81 |
| 399 | 20231106 | 120800 | 549313500 | 6620 | 6620 | 6620 | 6620 | 102 |
| 400 | 20231106 | 120700 | 548638260 | 6620 | 6620 | 6620 | 6620 | 81 |
| 401 | 20231106 | 120600 | 548102040 | 6620 | 6620 | 6620 | 6610 | 44 |
| 402 | 20231106 | 120500 | 547810870 | 6620 | 6620 | 6620 | 6620 | 69 |
| 403 | 20231106 | 120400 | 547354090 | 6620 | 6620 | 6620 | 6620 | 107 |
| 404 | 20231106 | 120300 | 546645750 | 6610 | 6610 | 6610 | 6610 | 1048 |
| 405 | 20231106 | 120200 | 539718470 | 6610 | 6610 | 6610 | 6610 | 70 |
| 406 | 20231106 | 120100 | 539255770 | 6610 | 6610 | 6610 | 6610 | 61 |
| 407 | 20231106 | 120000 | 538852560 | 6610 | 6610 | 6610 | 6610 | 86 |
| 408 | 20231106 | 115900 | 538284100 | 6610 | 6610 | 6610 | 6610 | 160 |
| 409 | 20231106 | 115800 | 537226500 | 6610 | 6610 | 6610 | 6590 | 98 |
| 410 | 20231106 | 115700 | 536579160 | 6610 | 6610 | 6610 | 6610 | 70 |
| 411 | 20231106 | 115600 | 536116460 | 6610 | 6610 | 6610 | 6590 | 142 |
| 412 | 20231106 | 115500 | 535179410 | 6610 | 6600 | 6610 | 6600 | 98 |
| 413 | 20231106 | 115400 | 534531650 | 6610 | 6610 | 6610 | 6610 | 69 |
| 414 | 20231106 | 115300 | 534075560 | 6610 | 6610 | 6610 | 6600 | 114 |
| 415 | 20231106 | 115200 | 533322070 | 6610 | 6610 | 6610 | 6600 | 63 |
| 416 | 20231106 | 115100 | 532905650 | 6610 | 6610 | 6610 | 6610 | 99 |
| 417 | 20231106 | 115000 | 532251260 | 6610 | 6610 | 6610 | 6600 | 73 |
| 418 | 20231106 | 114900 | 531768760 | 6610 | 6610 | 6610 | 6610 | 67 |
| 419 | 20231106 | 114800 | 531325890 | 6610 | 6610 | 6610 | 6610 | 77 |
| 420 | 20231106 | 114700 | 530816920 | 6600 | 6610 | 6610 | 6580 | 2193 |
| 421 | 20231106 | 114600 | 516372200 | 6610 | 6600 | 6610 | 6600 | 389 |
| 422 | 20231106 | 114500 | 513804210 | 6600 | 6600 | 6610 | 6600 | 768 |
| 423 | 20231106 | 114400 | 508735020 | 6600 | 6600 | 6600 | 6600 | 133 |
| 424 | 20231106 | 114300 | 507857220 | 6600 | 6600 | 6600 | 6600 | 38 |
| 425 | 20231106 | 114200 | 507606420 | 6600 | 6600 | 6600 | 6600 | 491 |
| 426 | 20231106 | 114100 | 504365820 | 6600 | 6600 | 6600 | 6600 | 474 |
| 427 | 20231106 | 114000 | 501237420 | 6600 | 6600 | 6600 | 6590 | 1083 |
| 428 | 20231106 | 113900 | 494099620 | 6600 | 6600 | 6600 | 6600 | 53 |
| 429 | 20231106 | 113800 | 493749820 | 6590 | 6600 | 6600 | 6590 | 65 |
| 430 | 20231106 | 113700 | 493320840 | 6600 | 6600 | 6600 | 6590 | 1182 |
| 431 | 20231106 | 113600 | 485529640 | 6600 | 6600 | 6600 | 6600 | 198 |
| 432 | 20231106 | 113500 | 484222840 | 6600 | 6600 | 6600 | 6600 | 87 |
| 433 | 20231106 | 113400 | 483648640 | 6600 | 6600 | 6600 | 6590 | 44 |
| 434 | 20231106 | 113300 | 483358250 | 6600 | 6600 | 6600 | 6600 | 70 |
| 435 | 20231106 | 113200 | 482896250 | 6600 | 6600 | 6600 | 6590 | 1256 |
| 436 | 20231106 | 113100 | 474618650 | 6600 | 6600 | 6600 | 6590 | 91 |
| 437 | 20231106 | 113000 | 474018290 | 6600 | 6590 | 6600 | 6580 | 221 |
| 438 | 20231106 | 112900 | 472560320 | 6600 | 6600 | 6600 | 6600 | 57 |
| 439 | 20231106 | 112800 | 472184120 | 6600 | 6600 | 6600 | 6600 | 248 |
| 440 | 20231106 | 112700 | 470547320 | 6590 | 6600 | 6600 | 6580 | 177 |
| 441 | 20231106 | 112600 | 469380670 | 6600 | 6610 | 6610 | 6600 | 62 |
| 442 | 20231106 | 112500 | 468970890 | 6610 | 6610 | 6610 | 6600 | 124 |
| 443 | 20231106 | 112400 | 468151930 | 6610 | 6610 | 6610 | 6610 | 84 |
| 444 | 20231106 | 112300 | 467596690 | 6610 | 6620 | 6620 | 6610 | 68 |
| 445 | 20231106 | 112200 | 467147010 | 6620 | 6620 | 6620 | 6610 | 119 |
| 446 | 20231106 | 112100 | 466359540 | 6620 | 6610 | 6620 | 6610 | 54 |
| 447 | 20231106 | 112000 | 466002230 | 6610 | 6610 | 6620 | 6600 | 542 |
| 448 | 20231106 | 111900 | 462424450 | 6600 | 6610 | 6610 | 6600 | 73 |
| 449 | 20231106 | 111800 | 461941930 | 6620 | 6620 | 6620 | 6610 | 930 |
| 450 | 20231106 | 111700 | 455788700 | 6620 | 6610 | 6620 | 6610 | 278 |
| 451 | 20231106 | 111600 | 453950730 | 6610 | 6610 | 6610 | 6610 | 499 |
| 452 | 20231106 | 111500 | 450652340 | 6610 | 6600 | 6610 | 6600 | 156 |
| 453 | 20231106 | 111400 | 449622270 | 6600 | 6620 | 6620 | 6600 | 692 |
| 454 | 20231106 | 111300 | 445049030 | 6620 | 6620 | 6620 | 6620 | 68 |
| 455 | 20231106 | 111200 | 444598870 | 6620 | 6600 | 6620 | 6590 | 176 |
| 456 | 20231106 | 111100 | 443436250 | 6600 | 6600 | 6600 | 6590 | 338 |
| 457 | 20231106 | 111000 | 441207490 | 6600 | 6610 | 6620 | 6600 | 66 |
| 458 | 20231106 | 110900 | 440770850 | 6620 | 6620 | 6630 | 6580 | 965 |
| 459 | 20231106 | 110800 | 434407520 | 6620 | 6620 | 6630 | 6620 | 309 |
| 460 | 20231106 | 110700 | 432361930 | 6620 | 6610 | 6630 | 6610 | 1411 |
| 461 | 20231106 | 110600 | 423025110 | 6610 | 6600 | 6610 | 6600 | 1984 |
| 462 | 20231106 | 110500 | 409923870 | 6600 | 6590 | 6600 | 6590 | 131 |
| 463 | 20231106 | 110400 | 409060180 | 6590 | 6600 | 6600 | 6590 | 198 |
| 464 | 20231106 | 110300 | 407754510 | 6600 | 6600 | 6600 | 6590 | 176 |
| 465 | 20231106 | 110200 | 406593910 | 6600 | 6600 | 6600 | 6550 | 366 |
| 466 | 20231106 | 110100 | 404184310 | 6610 | 6590 | 6610 | 6590 | 5284 |
| 467 | 20231106 | 110000 | 369330310 | 6590 | 6580 | 6590 | 6570 | 1657 |
| 468 | 20231106 | 105900 | 358438140 | 6580 | 6580 | 6580 | 6570 | 336 |
| 469 | 20231106 | 105800 | 356228260 | 6580 | 6570 | 6580 | 6560 | 1559 |
| 470 | 20231106 | 105700 | 345983010 | 6570 | 6570 | 6570 | 6570 | 85 |
| 471 | 20231106 | 105600 | 345424560 | 6570 | 6570 | 6570 | 6570 | 309 |
| 472 | 20231106 | 105500 | 343394430 | 6570 | 6570 | 6570 | 6560 | 192 |
| 473 | 20231106 | 105400 | 342133990 | 6570 | 6570 | 6570 | 6560 | 148 |
| 474 | 20231106 | 105300 | 341162640 | 6570 | 6570 | 6570 | 6570 | 97 |
| 475 | 20231106 | 105200 | 340525350 | 6570 | 6570 | 6570 | 6560 | 59 |
| 476 | 20231106 | 105100 | 340137760 | 6570 | 6580 | 6580 | 6560 | 198 |
| 477 | 20231106 | 105000 | 338837770 | 6580 | 6580 | 6580 | 6570 | 347 |
| 478 | 20231106 | 104900 | 336554600 | 6580 | 6580 | 6580 | 6570 | 210 |
| 479 | 20231106 | 104800 | 335173100 | 6580 | 6580 | 6580 | 6570 | 93 |
| 480 | 20231106 | 104700 | 334561180 | 6570 | 6580 | 6580 | 6570 | 270 |
| 481 | 20231106 | 104600 | 332785580 | 6580 | 6580 | 6580 | 6570 | 1087 |
| 482 | 20231106 | 104500 | 325638430 | 6580 | 6580 | 6580 | 6570 | 335 |
| 483 | 20231106 | 104400 | 323437070 | 6580 | 6580 | 6580 | 6580 | 138 |
| 484 | 20231106 | 104300 | 322529030 | 6580 | 6570 | 6580 | 6570 | 77 |
| 485 | 20231106 | 104200 | 322023120 | 6570 | 6560 | 6570 | 6560 | 723 |
| 486 | 20231106 | 104100 | 317275710 | 6560 | 6560 | 6560 | 6560 | 0 |
| 487 | 20231106 | 104000 | 317275710 | 6560 | 6550 | 6560 | 6550 | 198 |
| 488 | 20231106 | 103900 | 315978800 | 6550 | 6540 | 6550 | 6540 | 9 |
| 489 | 20231106 | 103800 | 315919930 | 6540 | 6540 | 6540 | 6540 | 325 |
| 490 | 20231106 | 103700 | 313794430 | 6540 | 6530 | 6540 | 6530 | 5 |
| 491 | 20231106 | 103600 | 313761770 | 6530 | 6530 | 6540 | 6520 | 114 |
| 492 | 20231106 | 103500 | 313018250 | 6540 | 6540 | 6540 | 6530 | 263 |
| 493 | 20231106 | 103400 | 311299230 | 6530 | 6550 | 6550 | 6530 | 217 |
| 494 | 20231106 | 103300 | 309882090 | 6550 | 6550 | 6550 | 6530 | 5 |
| 495 | 20231106 | 103200 | 309849400 | 6530 | 6520 | 6530 | 6520 | 521 |
| 496 | 20231106 | 103100 | 306450270 | 6530 | 6530 | 6530 | 6530 | 301 |
| 497 | 20231106 | 103000 | 304484740 | 6530 | 6520 | 6530 | 6520 | 747 |
| 498 | 20231106 | 102900 | 299611330 | 6520 | 6530 | 6530 | 6520 | 703 |
| 499 | 20231106 | 102800 | 295025740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 500 | 20231106 | 102700 | 295025740 | 6550 | 6550 | 6550 | 6550 | 0 |
| 501 | 20231106 | 102600 | 295025740 | 6550 | 6550 | 6550 | 6550 | 1 |
| 502 | 20231106 | 102500 | 295019190 | 6530 | 6530 | 6530 | 6530 | 98 |
| 503 | 20231106 | 102400 | 294379250 | 6550 | 6550 | 6550 | 6530 | 252 |
| 504 | 20231106 | 102300 | 292733650 | 6540 | 6530 | 6550 | 6530 | 48 |
| 505 | 20231106 | 102200 | 292420160 | 6540 | 6550 | 6550 | 6540 | 6 |
| 506 | 20231106 | 102100 | 292380910 | 6530 | 6530 | 6530 | 6530 | 19 |
| 507 | 20231106 | 102000 | 292256840 | 6530 | 6530 | 6530 | 6520 | 101 |
| 508 | 20231106 | 101900 | 291598080 | 6550 | 6550 | 6550 | 6550 | 100 |
| 509 | 20231106 | 101800 | 290943080 | 6520 | 6540 | 6540 | 6520 | 1781 |
| 510 | 20231106 | 101700 | 279310880 | 6550 | 6550 | 6550 | 6550 | 85 |
| 511 | 20231106 | 101600 | 278754130 | 6550 | 6550 | 6550 | 6550 | 20 |
| 512 | 20231106 | 101500 | 278623130 | 6550 | 6550 | 6550 | 6550 | 5 |
| 513 | 20231106 | 101400 | 278590380 | 6550 | 6550 | 6550 | 6550 | 1 |
| 514 | 20231106 | 101300 | 278583830 | 6550 | 6540 | 6550 | 6540 | 2 |
| 515 | 20231106 | 101200 | 278570740 | 6550 | 6550 | 6550 | 6550 | 87 |
| 516 | 20231106 | 101100 | 278000890 | 6550 | 6540 | 6550 | 6540 | 62 |
| 517 | 20231106 | 101000 | 277595390 | 6540 | 6540 | 6540 | 6540 | 1095 |
| 518 | 20231106 | 100900 | 270434090 | 6550 | 6550 | 6550 | 6550 | 811 |
| 519 | 20231106 | 100800 | 265122040 | 6560 | 6560 | 6560 | 6550 | 87 |
| 520 | 20231106 | 100700 | 264552110 | 6560 | 6560 | 6560 | 6560 | 0 |
| 521 | 20231106 | 100600 | 264552110 | 6560 | 6550 | 6560 | 6550 | 30 |
| 522 | 20231106 | 100500 | 264355510 | 6570 | 6570 | 6570 | 6570 | 50 |
| 523 | 20231106 | 100400 | 264027010 | 6570 | 6550 | 6570 | 6550 | 22 |
| 524 | 20231106 | 100300 | 263882870 | 6550 | 6570 | 6570 | 6550 | 128 |
| 525 | 20231106 | 100200 | 263044450 | 6550 | 6570 | 6570 | 6550 | 1567 |
| 526 | 20231106 | 100100 | 252779610 | 6570 | 6570 | 6570 | 6570 | 0 |
| 527 | 20231106 | 100000 | 252779610 | 6570 | 6570 | 6570 | 6570 | 1 |
| 528 | 20231106 | 095900 | 252773040 | 6550 | 6550 | 6550 | 6550 | 100 |
| 529 | 20231106 | 095800 | 252118040 | 6590 | 6590 | 6590 | 6550 | 5 |
| 530 | 20231106 | 095700 | 252085210 | 6590 | 6550 | 6590 | 6550 | 11 |
| 531 | 20231106 | 095600 | 252013120 | 6560 | 6560 | 6560 | 6560 | 0 |
| 532 | 20231106 | 095500 | 252013120 | 6560 | 6560 | 6560 | 6560 | 207 |
| 533 | 20231106 | 095400 | 250655200 | 6560 | 6560 | 6560 | 6560 | 243 |
| 534 | 20231106 | 095300 | 249061120 | 6590 | 6590 | 6590 | 6590 | 10 |
| 535 | 20231106 | 095200 | 248995220 | 6590 | 6590 | 6590 | 6590 | 0 |
| 536 | 20231106 | 095100 | 248995220 | 6590 | 6560 | 6590 | 6560 | 4 |
| 537 | 20231106 | 095000 | 248968950 | 6590 | 6550 | 6590 | 6550 | 1831 |
| 538 | 20231106 | 094900 | 236945670 | 6550 | 6550 | 6550 | 6550 | 55 |
| 539 | 20231106 | 094800 | 236585420 | 6560 | 6560 | 6560 | 6550 | 94 |
| 540 | 20231106 | 094700 | 235968940 | 6550 | 6550 | 6550 | 6550 | 50 |
| 541 | 20231106 | 094600 | 235641440 | 6550 | 6560 | 6560 | 6550 | 316 |
| 542 | 20231106 | 094500 | 233571630 | 6550 | 6550 | 6550 | 6550 | 50 |
| 543 | 20231106 | 094400 | 233244130 | 6550 | 6560 | 6560 | 6550 | 40 |
| 544 | 20231106 | 094300 | 232982030 | 6560 | 6560 | 6560 | 6560 | 60 |
| 545 | 20231106 | 094200 | 232588430 | 6560 | 6550 | 6560 | 6550 | 308 |
| 546 | 20231106 | 094100 | 230571010 | 6550 | 6550 | 6560 | 6550 | 429 |
| 547 | 20231106 | 094000 | 227760060 | 6560 | 6550 | 6560 | 6550 | 111 |
| 548 | 20231106 | 093900 | 227032000 | 6560 | 6550 | 6560 | 6550 | 41 |
| 549 | 20231106 | 093800 | 226763440 | 6550 | 6560 | 6560 | 6550 | 305 |
| 550 | 20231106 | 093700 | 224764130 | 6560 | 6560 | 6560 | 6560 | 4 |
| 551 | 20231106 | 093600 | 224737890 | 6550 | 6550 | 6560 | 6540 | 283 |
| 552 | 20231106 | 093500 | 222884140 | 6560 | 6560 | 6560 | 6560 | 23 |
| 553 | 20231106 | 093400 | 222733260 | 6560 | 6570 | 6580 | 6560 | 1182 |
| 554 | 20231106 | 093300 | 214966280 | 6580 | 6570 | 6580 | 6570 | 318 |
| 555 | 20231106 | 093200 | 212876410 | 6570 | 6570 | 6580 | 6570 | 401 |
| 556 | 20231106 | 093100 | 210241830 | 6580 | 6580 | 6580 | 6580 | 100 |
| 557 | 20231106 | 093000 | 209583830 | 6580 | 6550 | 6580 | 6550 | 2 |
| 558 | 20231106 | 092900 | 209570700 | 6590 | 6590 | 6590 | 6590 | 6 |
| 559 | 20231106 | 092800 | 209531160 | 6590 | 6590 | 6590 | 6540 | 587 |
| 560 | 20231106 | 092700 | 205692080 | 6590 | 6580 | 6590 | 6570 | 1447 |
| 561 | 20231106 | 092600 | 196172790 | 6580 | 6560 | 6580 | 6540 | 213 |
| 562 | 20231106 | 092500 | 194773660 | 6560 | 6570 | 6580 | 6560 | 406 |
| 563 | 20231106 | 092400 | 192105210 | 6570 | 6560 | 6570 | 6560 | 16 |
| 564 | 20231106 | 092300 | 192000190 | 6560 | 6550 | 6560 | 6550 | 420 |
| 565 | 20231106 | 092200 | 189245300 | 6560 | 6560 | 6560 | 6560 | 0 |
| 566 | 20231106 | 092100 | 189245300 | 6560 | 6530 | 6560 | 6530 | 855 |
| 567 | 20231106 | 092000 | 183645160 | 6550 | 6550 | 6550 | 6550 | 0 |
| 568 | 20231106 | 091900 | 183645160 | 6550 | 6530 | 6550 | 6520 | 501 |
| 569 | 20231106 | 091800 | 180378060 | 6560 | 6530 | 6560 | 6500 | 1236 |
| 570 | 20231106 | 091700 | 172312480 | 6520 | 6500 | 6520 | 6500 | 530 |
| 571 | 20231106 | 091600 | 168861840 | 6500 | 6500 | 6500 | 6500 | 6 |
| 572 | 20231106 | 091500 | 168822840 | 6470 | 6490 | 6510 | 6470 | 3277 |
| 573 | 20231106 | 091400 | 147598340 | 6510 | 6510 | 6510 | 6510 | 100 |
| 574 | 20231106 | 091300 | 146947340 | 6520 | 6490 | 6520 | 6470 | 2300 |
| 575 | 20231106 | 091200 | 132038490 | 6490 | 6490 | 6490 | 6480 | 1052 |
| 576 | 20231106 | 091100 | 125211140 | 6520 | 6510 | 6520 | 6510 | 201 |
| 577 | 20231106 | 091000 | 123901120 | 6490 | 6510 | 6510 | 6490 | 266 |
| 578 | 20231106 | 090900 | 122174110 | 6500 | 6520 | 6520 | 6500 | 307 |
| 579 | 20231106 | 090800 | 120178190 | 6500 | 6500 | 6500 | 6500 | 117 |
| 580 | 20231106 | 090700 | 119417690 | 6500 | 6520 | 6520 | 6500 | 4294 |
| 581 | 20231106 | 090600 | 91460410 | 6530 | 6520 | 6540 | 6520 | 330 |
| 582 | 20231106 | 090500 | 89308630 | 6510 | 6520 | 6520 | 6510 | 151 |
| 583 | 20231106 | 090400 | 88324410 | 6510 | 6520 | 6520 | 6500 | 700 |
| 584 | 20231106 | 090300 | 83771560 | 6520 | 6570 | 6570 | 6520 | 1141 |
| 585 | 20231106 | 090200 | 76325730 | 6570 | 6530 | 6570 | 6530 | 980 |
| 586 | 20231106 | 090100 | 69922130 | 6530 | 6520 | 6530 | 6520 | 1577 |
| 587 | 20231106 | 090000 | 59639790 | 6520 | 6600 | 6610 | 6340 | 9116 |