30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 185900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 8191 |
| 3 | 20231106 | 185800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20231106 | 185700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20231106 | 185600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20231106 | 185500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20231106 | 185400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20231106 | 185300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20231106 | 185200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20231106 | 185100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20231106 | 185000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20231106 | 184900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20231106 | 184800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20231106 | 184700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20231106 | 184600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20231106 | 184500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20231106 | 184400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20231106 | 184300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20231106 | 184200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20231106 | 184100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20231106 | 184000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20231106 | 183900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20231106 | 183800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20231106 | 183700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20231106 | 183600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20231106 | 183500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20231106 | 183400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20231106 | 183300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20231106 | 183200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20231106 | 183100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20231106 | 183000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20231106 | 182900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 8191 |
| 33 | 20231106 | 182800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20231106 | 182700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20231106 | 182600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20231106 | 182500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20231106 | 182400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20231106 | 182300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20231106 | 182200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20231106 | 182100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20231106 | 182000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20231106 | 181900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20231106 | 181800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20231106 | 181700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20231106 | 181600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20231106 | 181500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20231106 | 181400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20231106 | 181300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20231106 | 181200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20231106 | 181100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20231106 | 181000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20231106 | 180900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20231106 | 180800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20231106 | 180700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20231106 | 180600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20231106 | 180500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20231106 | 180400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20231106 | 180300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20231106 | 180200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20231106 | 180100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20231106 | 180000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20231106 | 175900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 8191 |
| 63 | 20231106 | 175800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20231106 | 175700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20231106 | 175600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20231106 | 175500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20231106 | 175400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20231106 | 175300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20231106 | 175200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20231106 | 175100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20231106 | 175000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20231106 | 174900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20231106 | 174800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20231106 | 174700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20231106 | 174600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20231106 | 174500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20231106 | 174400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20231106 | 174300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20231106 | 174200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20231106 | 174100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20231106 | 174000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20231106 | 173900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20231106 | 173800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20231106 | 173700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20231106 | 173600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20231106 | 173500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20231106 | 173400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20231106 | 173300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20231106 | 173200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20231106 | 173100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20231106 | 173000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20231106 | 172900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 8191 |
| 93 | 20231106 | 172800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20231106 | 172700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20231106 | 172600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20231106 | 172500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20231106 | 172400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20231106 | 172300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20231106 | 172200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20231106 | 172100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20231106 | 172000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20231106 | 171900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20231106 | 171800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20231106 | 171700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20231106 | 171600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20231106 | 171500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20231106 | 171400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20231106 | 171300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20231106 | 171200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20231106 | 171100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20231106 | 171000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20231106 | 170900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20231106 | 170800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20231106 | 170700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20231106 | 170600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20231106 | 170500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20231106 | 170400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20231106 | 170300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20231106 | 170200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20231106 | 170100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20231106 | 170000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20231106 | 165900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 8191 |
| 123 | 20231106 | 165800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20231106 | 165700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20231106 | 165600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20231106 | 165500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20231106 | 165400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20231106 | 165300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20231106 | 165200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20231106 | 165100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20231106 | 165000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20231106 | 164900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20231106 | 164800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20231106 | 164700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20231106 | 164600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20231106 | 164500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20231106 | 164400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20231106 | 164300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20231106 | 164200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20231106 | 164100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20231106 | 164000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20231106 | 163900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20231106 | 163800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20231106 | 163700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20231106 | 163600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20231106 | 163500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20231106 | 163400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20231106 | 163300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20231106 | 163200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20231106 | 163100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20231106 | 163000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20231106 | 162900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 8191 |
| 153 | 20231106 | 162800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20231106 | 162700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20231106 | 162600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20231106 | 162500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20231106 | 162400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20231106 | 162300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20231106 | 162200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20231106 | 162100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20231106 | 162000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20231106 | 161900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20231106 | 161800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20231106 | 161700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20231106 | 161600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20231106 | 161500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20231106 | 161400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20231106 | 161300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20231106 | 161200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20231106 | 161100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20231106 | 161000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20231106 | 160900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20231106 | 160800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20231106 | 160700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20231106 | 160600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20231106 | 160500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20231106 | 160400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20231106 | 160300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20231106 | 160200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20231106 | 160100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20231106 | 160000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20231106 | 155900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 8191 |
| 183 | 20231106 | 155800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20231106 | 155700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20231106 | 155600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20231106 | 155500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 187 | 20231106 | 155400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 188 | 20231106 | 155300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 189 | 20231106 | 155200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 190 | 20231106 | 155100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 191 | 20231106 | 155000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20231106 | 154900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 193 | 20231106 | 154800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 194 | 20231106 | 154700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 195 | 20231106 | 154600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 196 | 20231106 | 154500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 197 | 20231106 | 154400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 198 | 20231106 | 154300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 199 | 20231106 | 154200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 200 | 20231106 | 154100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 201 | 20231106 | 154000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 202 | 20231106 | 153900 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 203 | 20231106 | 153800 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 204 | 20231106 | 153700 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 205 | 20231106 | 153600 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 206 | 20231106 | 153500 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20231106 | 153400 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 208 | 20231106 | 153300 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 209 | 20231106 | 153200 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 210 | 20231106 | 153100 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 211 | 20231106 | 153000 | 2609127650 | 6830 | 6830 | 6830 | 6830 | 8191 |
| 212 | 20231106 | 152900 | 2553183120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 213 | 20231106 | 152800 | 2553183120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20231106 | 152700 | 2553183120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20231106 | 152600 | 2553183120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20231106 | 152500 | 2553183120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20231106 | 152400 | 2553183120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20231106 | 152300 | 2553183120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20231106 | 152200 | 2553183120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20231106 | 152100 | 2553183120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20231106 | 152000 | 2553183120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20231106 | 151900 | 2553183120 | 6850 | 6850 | 6850 | 6820 | 754 |
| 223 | 20231106 | 151800 | 2548019250 | 6820 | 6850 | 6850 | 6820 | 522 |
| 224 | 20231106 | 151700 | 2544443580 | 6850 | 6840 | 6850 | 6830 | 2434 |
| 225 | 20231106 | 151600 | 2527777190 | 6830 | 6840 | 6850 | 6810 | 3157 |
| 226 | 20231106 | 151500 | 2506171040 | 6840 | 6840 | 6850 | 6830 | 3705 |
| 227 | 20231106 | 151400 | 2480816900 | 6840 | 6830 | 6840 | 6820 | 1620 |
| 228 | 20231106 | 151300 | 2469744690 | 6830 | 6830 | 6830 | 6830 | 1018 |
| 229 | 20231106 | 151200 | 2462791750 | 6830 | 6820 | 6830 | 6820 | 964 |
| 230 | 20231106 | 151100 | 2456207750 | 6830 | 6830 | 6840 | 6800 | 2632 |
| 231 | 20231106 | 151000 | 2438261850 | 6830 | 6840 | 6840 | 6820 | 1239 |
| 232 | 20231106 | 150900 | 2429799770 | 6830 | 6830 | 6840 | 6830 | 973 |
| 233 | 20231106 | 150800 | 2423148130 | 6830 | 6840 | 6850 | 6830 | 3168 |
| 234 | 20231106 | 150700 | 2401500990 | 6830 | 6840 | 6840 | 6830 | 1172 |
| 235 | 20231106 | 150600 | 2393484570 | 6840 | 6840 | 6850 | 6840 | 1192 |
| 236 | 20231106 | 150500 | 2385330900 | 6830 | 6830 | 6840 | 6820 | 1109 |
| 237 | 20231106 | 150400 | 2377752310 | 6840 | 6840 | 6850 | 6840 | 987 |
| 238 | 20231106 | 150300 | 2371000830 | 6840 | 6840 | 6840 | 6830 | 1016 |
| 239 | 20231106 | 150200 | 2364052010 | 6840 | 6830 | 6840 | 6830 | 1198 |
| 240 | 20231106 | 150100 | 2355860160 | 6830 | 6830 | 6830 | 6820 | 1132 |
| 241 | 20231106 | 150000 | 2348131030 | 6830 | 6830 | 6840 | 6830 | 949 |
| 242 | 20231106 | 145900 | 2341645070 | 6830 | 6830 | 6840 | 6830 | 1167 |
| 243 | 20231106 | 145800 | 2333674060 | 6830 | 6830 | 6830 | 6830 | 946 |
| 244 | 20231106 | 145700 | 2327212880 | 6830 | 6830 | 6830 | 6820 | 1227 |
| 245 | 20231106 | 145600 | 2318835740 | 6830 | 6830 | 6830 | 6790 | 1195 |
| 246 | 20231106 | 145500 | 2310679630 | 6830 | 6790 | 6830 | 6790 | 4022 |
| 247 | 20231106 | 145400 | 2283292740 | 6790 | 6800 | 6800 | 6790 | 647 |
| 248 | 20231106 | 145300 | 2278899580 | 6790 | 6790 | 6790 | 6790 | 659 |
| 249 | 20231106 | 145200 | 2274424970 | 6790 | 6790 | 6790 | 6790 | 73 |
| 250 | 20231106 | 145100 | 2273929300 | 6790 | 6800 | 6800 | 6790 | 485 |
| 251 | 20231106 | 145000 | 2270635950 | 6800 | 6800 | 6800 | 6800 | 616 |
| 252 | 20231106 | 144900 | 2266447150 | 6800 | 6800 | 6800 | 6800 | 333 |
| 253 | 20231106 | 144800 | 2264182750 | 6790 | 6790 | 6800 | 6790 | 746 |
| 254 | 20231106 | 144700 | 2259117320 | 6790 | 6790 | 6790 | 6790 | 0 |
| 255 | 20231106 | 144600 | 2259117320 | 6790 | 6790 | 6790 | 6790 | 1 |
| 256 | 20231106 | 144500 | 2259110530 | 6800 | 6800 | 6800 | 6800 | 400 |
| 257 | 20231106 | 144400 | 2256390530 | 6800 | 6800 | 6800 | 6800 | 1944 |
| 258 | 20231106 | 144300 | 2243171330 | 6810 | 6800 | 6810 | 6800 | 251 |
| 259 | 20231106 | 144200 | 2241464490 | 6800 | 6800 | 6800 | 6800 | 200 |
| 260 | 20231106 | 144100 | 2240104490 | 6800 | 6810 | 6820 | 6800 | 573 |
| 261 | 20231106 | 144000 | 2236200600 | 6810 | 6810 | 6810 | 6810 | 294 |
| 262 | 20231106 | 143900 | 2234198460 | 6810 | 6810 | 6810 | 6810 | 0 |
| 263 | 20231106 | 143800 | 2234198460 | 6810 | 6810 | 6810 | 6810 | 2 |
| 264 | 20231106 | 143700 | 2234184840 | 6800 | 6800 | 6800 | 6800 | 141 |
| 265 | 20231106 | 143600 | 2233226040 | 6800 | 6800 | 6800 | 6800 | 1695 |
| 266 | 20231106 | 143500 | 2221700040 | 6800 | 6800 | 6800 | 6800 | 485 |
| 267 | 20231106 | 143400 | 2218402040 | 6800 | 6810 | 6810 | 6800 | 325 |
| 268 | 20231106 | 143300 | 2216189040 | 6810 | 6810 | 6810 | 6800 | 883 |
| 269 | 20231106 | 143200 | 2210176080 | 6810 | 6810 | 6820 | 6810 | 429 |
| 270 | 20231106 | 143100 | 2207251590 | 6810 | 6810 | 6810 | 6810 | 220 |
| 271 | 20231106 | 143000 | 2205753390 | 6810 | 6820 | 6820 | 6810 | 175 |
| 272 | 20231106 | 142900 | 2204561110 | 6820 | 6810 | 6820 | 6810 | 101 |
| 273 | 20231106 | 142800 | 2203873290 | 6810 | 6810 | 6810 | 6810 | 50 |
| 274 | 20231106 | 142700 | 2203532790 | 6810 | 6820 | 6820 | 6810 | 204 |
| 275 | 20231106 | 142600 | 2202141550 | 6820 | 6820 | 6820 | 6820 | 10 |
| 276 | 20231106 | 142500 | 2202073350 | 6810 | 6810 | 6810 | 6810 | 1 |
| 277 | 20231106 | 142400 | 2202066540 | 6810 | 6810 | 6810 | 6810 | 24 |
| 278 | 20231106 | 142300 | 2201903100 | 6810 | 6810 | 6810 | 6810 | 330 |
| 279 | 20231106 | 142200 | 2199655800 | 6810 | 6810 | 6810 | 6810 | 0 |
| 280 | 20231106 | 142100 | 2199655800 | 6810 | 6810 | 6810 | 6800 | 564 |
| 281 | 20231106 | 142000 | 2195815460 | 6820 | 6810 | 6820 | 6810 | 3706 |
| 282 | 20231106 | 141900 | 2170576050 | 6810 | 6820 | 6820 | 6810 | 831 |
| 283 | 20231106 | 141800 | 2164914940 | 6830 | 6810 | 6830 | 6810 | 301 |
| 284 | 20231106 | 141700 | 2162863110 | 6810 | 6810 | 6810 | 6810 | 0 |
| 285 | 20231106 | 141600 | 2162863110 | 6810 | 6820 | 6820 | 6810 | 1610 |
| 286 | 20231106 | 141500 | 2151893780 | 6820 | 6820 | 6820 | 6820 | 100 |
| 287 | 20231106 | 141400 | 2151211780 | 6820 | 6820 | 6820 | 6820 | 0 |
| 288 | 20231106 | 141300 | 2151211780 | 6820 | 6820 | 6820 | 6820 | 101 |
| 289 | 20231106 | 141200 | 2150522960 | 6810 | 6810 | 6810 | 6810 | 1 |
| 290 | 20231106 | 141100 | 2150516150 | 6820 | 6820 | 6820 | 6820 | 1 |
| 291 | 20231106 | 141000 | 2150509330 | 6810 | 6810 | 6810 | 6810 | 200 |
| 292 | 20231106 | 140900 | 2149147330 | 6820 | 6820 | 6820 | 6820 | 0 |
| 293 | 20231106 | 140800 | 2149147330 | 6820 | 6820 | 6820 | 6820 | 59 |
| 294 | 20231106 | 140700 | 2148744950 | 6820 | 6820 | 6820 | 6820 | 100 |
| 295 | 20231106 | 140600 | 2148062950 | 6820 | 6810 | 6820 | 6800 | 201 |
| 296 | 20231106 | 140500 | 2146695920 | 6800 | 6800 | 6800 | 6800 | 600 |
| 297 | 20231106 | 140400 | 2142615920 | 6800 | 6820 | 6820 | 6800 | 226 |
| 298 | 20231106 | 140300 | 2141079100 | 6800 | 6810 | 6810 | 6800 | 300 |
| 299 | 20231106 | 140200 | 2139038090 | 6830 | 6830 | 6830 | 6830 | 0 |
| 300 | 20231106 | 140100 | 2139038090 | 6830 | 6810 | 6830 | 6810 | 185 |
| 301 | 20231106 | 140000 | 2137778220 | 6830 | 6830 | 6830 | 6830 | 1 |
| 302 | 20231106 | 135900 | 2137771390 | 6830 | 6820 | 6830 | 6820 | 55 |
| 303 | 20231106 | 135800 | 2137395810 | 6820 | 6820 | 6820 | 6820 | 529 |
| 304 | 20231106 | 135700 | 2133788030 | 6800 | 6800 | 6820 | 6800 | 501 |
| 305 | 20231106 | 135600 | 2130379210 | 6810 | 6820 | 6820 | 6810 | 672 |
| 306 | 20231106 | 135500 | 2125802880 | 6830 | 6830 | 6830 | 6830 | 0 |
| 307 | 20231106 | 135400 | 2125802880 | 6830 | 6830 | 6830 | 6830 | 255 |
| 308 | 20231106 | 135300 | 2124061230 | 6830 | 6820 | 6830 | 6820 | 3 |
| 309 | 20231106 | 135200 | 2124040750 | 6820 | 6820 | 6820 | 6820 | 823 |
| 310 | 20231106 | 135100 | 2118427890 | 6820 | 6820 | 6820 | 6820 | 280 |
| 311 | 20231106 | 135000 | 2116518290 | 6820 | 6820 | 6820 | 6820 | 700 |
| 312 | 20231106 | 134900 | 2111744290 | 6820 | 6810 | 6820 | 6810 | 42 |
| 313 | 20231106 | 134800 | 2111458260 | 6810 | 6810 | 6810 | 6800 | 430 |
| 314 | 20231106 | 134700 | 2108530670 | 6810 | 6810 | 6810 | 6810 | 501 |
| 315 | 20231106 | 134600 | 2105118860 | 6810 | 6820 | 6820 | 6810 | 12 |
| 316 | 20231106 | 134500 | 2105037060 | 6820 | 6820 | 6820 | 6820 | 110 |
| 317 | 20231106 | 134400 | 2104286860 | 6820 | 6820 | 6820 | 6820 | 107 |
| 318 | 20231106 | 134300 | 2103557120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 319 | 20231106 | 134200 | 2103557120 | 6820 | 6820 | 6820 | 6820 | 44 |
| 320 | 20231106 | 134100 | 2103257040 | 6840 | 6840 | 6840 | 6840 | 0 |
| 321 | 20231106 | 134000 | 2103257040 | 6840 | 6830 | 6840 | 6820 | 301 |
| 322 | 20231106 | 133900 | 2101204190 | 6840 | 6840 | 6840 | 6840 | 0 |
| 323 | 20231106 | 133800 | 2101204190 | 6840 | 6840 | 6840 | 6840 | 0 |
| 324 | 20231106 | 133700 | 2101204190 | 6840 | 6830 | 6840 | 6830 | 8 |
| 325 | 20231106 | 133600 | 2101149490 | 6830 | 6820 | 6830 | 6820 | 592 |
| 326 | 20231106 | 133500 | 2097107070 | 6830 | 6830 | 6830 | 6830 | 206 |
| 327 | 20231106 | 133400 | 2095700090 | 6830 | 6830 | 6830 | 6830 | 0 |
| 328 | 20231106 | 133300 | 2095700090 | 6830 | 6840 | 6840 | 6830 | 227 |
| 329 | 20231106 | 133200 | 2094147520 | 6840 | 6840 | 6840 | 6840 | 1 |
| 330 | 20231106 | 133100 | 2094140680 | 6830 | 6830 | 6830 | 6830 | 0 |
| 331 | 20231106 | 133000 | 2094140680 | 6830 | 6840 | 6840 | 6830 | 24 |
| 332 | 20231106 | 132900 | 2093976750 | 6820 | 6830 | 6830 | 6820 | 995 |
| 333 | 20231106 | 132800 | 2087189940 | 6830 | 6830 | 6830 | 6830 | 2 |
| 334 | 20231106 | 132700 | 2087176280 | 6830 | 6830 | 6840 | 6830 | 517 |
| 335 | 20231106 | 132600 | 2083645070 | 6830 | 6820 | 6830 | 6820 | 342 |
| 336 | 20231106 | 132500 | 2081310630 | 6820 | 6820 | 6820 | 6820 | 100 |
| 337 | 20231106 | 132400 | 2080628630 | 6830 | 6830 | 6830 | 6830 | 21 |
| 338 | 20231106 | 132300 | 2080485200 | 6820 | 6820 | 6820 | 6820 | 303 |
| 339 | 20231106 | 132200 | 2078418740 | 6820 | 6810 | 6820 | 6810 | 1293 |
| 340 | 20231106 | 132100 | 2069602790 | 6810 | 6800 | 6810 | 6800 | 100 |
| 341 | 20231106 | 132000 | 2068922290 | 6800 | 6800 | 6800 | 6800 | 1 |
| 342 | 20231106 | 131900 | 2068915490 | 6810 | 6810 | 6810 | 6810 | 230 |
| 343 | 20231106 | 131800 | 2067349190 | 6800 | 6810 | 6810 | 6800 | 4 |
| 344 | 20231106 | 131700 | 2067321960 | 6800 | 6800 | 6800 | 6800 | 0 |
| 345 | 20231106 | 131600 | 2067321960 | 6800 | 6800 | 6800 | 6800 | 320 |
| 346 | 20231106 | 131500 | 2065145960 | 6800 | 6820 | 6820 | 6800 | 34 |
| 347 | 20231106 | 131400 | 2064914660 | 6810 | 6810 | 6810 | 6810 | 0 |
| 348 | 20231106 | 131300 | 2064914660 | 6810 | 6810 | 6810 | 6810 | 109 |
| 349 | 20231106 | 131200 | 2064172370 | 6810 | 6800 | 6810 | 6800 | 27 |
| 350 | 20231106 | 131100 | 2063988670 | 6800 | 6810 | 6810 | 6800 | 600 |
| 351 | 20231106 | 131000 | 2059908660 | 6820 | 6820 | 6820 | 6820 | 1 |
| 352 | 20231106 | 130900 | 2059901840 | 6800 | 6810 | 6810 | 6800 | 3530 |
| 353 | 20231106 | 130800 | 2035890680 | 6810 | 6810 | 6810 | 6810 | 100 |
| 354 | 20231106 | 130700 | 2035209680 | 6820 | 6820 | 6820 | 6820 | 1000 |
| 355 | 20231106 | 130600 | 2028389680 | 6820 | 6820 | 6820 | 6820 | 0 |
| 356 | 20231106 | 130500 | 2028389680 | 6820 | 6820 | 6820 | 6820 | 0 |
| 357 | 20231106 | 130400 | 2028389680 | 6820 | 6810 | 6820 | 6810 | 776 |
| 358 | 20231106 | 130300 | 2023100120 | 6820 | 6810 | 6820 | 6810 | 112 |
| 359 | 20231106 | 130200 | 2022337300 | 6820 | 6820 | 6820 | 6820 | 0 |
| 360 | 20231106 | 130100 | 2022337300 | 6820 | 6820 | 6820 | 6820 | 0 |
| 361 | 20231106 | 130000 | 2022337300 | 6820 | 6820 | 6820 | 6820 | 17 |
| 362 | 20231106 | 125900 | 2022221360 | 6820 | 6820 | 6820 | 6820 | 119 |
| 363 | 20231106 | 125800 | 2021409780 | 6820 | 6820 | 6820 | 6820 | 193 |
| 364 | 20231106 | 125700 | 2020093520 | 6820 | 6820 | 6820 | 6820 | 380 |
| 365 | 20231106 | 125600 | 2017501920 | 6820 | 6810 | 6820 | 6810 | 7 |
| 366 | 20231106 | 125500 | 2017454200 | 6820 | 6820 | 6820 | 6820 | 0 |
| 367 | 20231106 | 125400 | 2017454200 | 6820 | 6820 | 6820 | 6820 | 100 |
| 368 | 20231106 | 125300 | 2016772200 | 6810 | 6820 | 6820 | 6810 | 2667 |
| 369 | 20231106 | 125200 | 1998584610 | 6820 | 6830 | 6830 | 6820 | 40 |
| 370 | 20231106 | 125100 | 1998311610 | 6830 | 6830 | 6830 | 6830 | 50 |
| 371 | 20231106 | 125000 | 1997970110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 372 | 20231106 | 124900 | 1997970110 | 6820 | 6810 | 6820 | 6810 | 814 |
| 373 | 20231106 | 124800 | 1992421440 | 6810 | 6810 | 6810 | 6810 | 19 |
| 374 | 20231106 | 124700 | 1992292050 | 6810 | 6820 | 6820 | 6810 | 508 |
| 375 | 20231106 | 124600 | 1988832490 | 6820 | 6820 | 6820 | 6820 | 5 |
| 376 | 20231106 | 124500 | 1988798390 | 6820 | 6820 | 6820 | 6820 | 200 |
| 377 | 20231106 | 124400 | 1987434390 | 6820 | 6810 | 6820 | 6800 | 2506 |
| 378 | 20231106 | 124300 | 1970346310 | 6810 | 6810 | 6810 | 6800 | 101 |
| 379 | 20231106 | 124200 | 1969658510 | 6810 | 6810 | 6810 | 6810 | 120 |
| 380 | 20231106 | 124100 | 1968841310 | 6820 | 6820 | 6820 | 6820 | 1 |
| 381 | 20231106 | 124000 | 1968834490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 382 | 20231106 | 123900 | 1968834490 | 6820 | 6820 | 6820 | 6820 | 2 |
| 383 | 20231106 | 123800 | 1968820850 | 6820 | 6820 | 6820 | 6820 | 1 |
| 384 | 20231106 | 123700 | 1968814030 | 6810 | 6810 | 6810 | 6810 | 1104 |
| 385 | 20231106 | 123600 | 1961295790 | 6820 | 6830 | 6830 | 6820 | 27 |
| 386 | 20231106 | 123500 | 1961111640 | 6830 | 6830 | 6830 | 6830 | 600 |
| 387 | 20231106 | 123400 | 1957013640 | 6840 | 6840 | 6840 | 6840 | 0 |
| 388 | 20231106 | 123300 | 1957013640 | 6840 | 6840 | 6840 | 6840 | 0 |
| 389 | 20231106 | 123200 | 1957013640 | 6840 | 6840 | 6840 | 6840 | 0 |
| 390 | 20231106 | 123100 | 1957013640 | 6840 | 6840 | 6840 | 6840 | 0 |
| 391 | 20231106 | 123000 | 1957013640 | 6840 | 6830 | 6840 | 6830 | 245 |
| 392 | 20231106 | 122900 | 1955340280 | 6830 | 6830 | 6830 | 6830 | 0 |
| 393 | 20231106 | 122800 | 1955340280 | 6830 | 6830 | 6830 | 6830 | 333 |
| 394 | 20231106 | 122700 | 1953065890 | 6830 | 6820 | 6830 | 6820 | 994 |
| 395 | 20231106 | 122600 | 1946277160 | 6820 | 6820 | 6820 | 6820 | 21 |
| 396 | 20231106 | 122500 | 1946133940 | 6820 | 6820 | 6820 | 6820 | 400 |
| 397 | 20231106 | 122400 | 1943405940 | 6820 | 6820 | 6820 | 6820 | 20 |
| 398 | 20231106 | 122300 | 1943269540 | 6820 | 6820 | 6820 | 6820 | 501 |
| 399 | 20231106 | 122200 | 1939852720 | 6820 | 6830 | 6830 | 6820 | 140 |
| 400 | 20231106 | 122100 | 1938897410 | 6820 | 6810 | 6820 | 6810 | 897 |
| 401 | 20231106 | 122000 | 1932781390 | 6820 | 6830 | 6830 | 6820 | 267 |
| 402 | 20231106 | 121900 | 1930960430 | 6830 | 6830 | 6830 | 6830 | 0 |
| 403 | 20231106 | 121800 | 1930960430 | 6830 | 6820 | 6830 | 6820 | 74 |
| 404 | 20231106 | 121700 | 1930455020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 405 | 20231106 | 121600 | 1930455020 | 6830 | 6820 | 6830 | 6820 | 302 |
| 406 | 20231106 | 121500 | 1928395370 | 6830 | 6820 | 6830 | 6820 | 149 |
| 407 | 20231106 | 121400 | 1927379150 | 6830 | 6820 | 6830 | 6820 | 233 |
| 408 | 20231106 | 121300 | 1925790050 | 6820 | 6820 | 6820 | 6820 | 486 |
| 409 | 20231106 | 121200 | 1922475530 | 6820 | 6820 | 6820 | 6820 | 34 |
| 410 | 20231106 | 121100 | 1922243650 | 6820 | 6820 | 6830 | 6820 | 1208 |
| 411 | 20231106 | 121000 | 1914004420 | 6820 | 6830 | 6830 | 6820 | 2141 |
| 412 | 20231106 | 120900 | 1899402700 | 6830 | 6830 | 6830 | 6830 | 334 |
| 413 | 20231106 | 120800 | 1897121480 | 6820 | 6820 | 6820 | 6820 | 1 |
| 414 | 20231106 | 120700 | 1897114660 | 6840 | 6830 | 6840 | 6820 | 160 |
| 415 | 20231106 | 120600 | 1896021850 | 6830 | 6830 | 6840 | 6820 | 494 |
| 416 | 20231106 | 120500 | 1892647760 | 6830 | 6830 | 6830 | 6830 | 646 |
| 417 | 20231106 | 120400 | 1888235580 | 6840 | 6850 | 6850 | 6840 | 102 |
| 418 | 20231106 | 120300 | 1887537880 | 6850 | 6830 | 6850 | 6830 | 81 |
| 419 | 20231106 | 120200 | 1886984630 | 6830 | 6820 | 6830 | 6810 | 220 |
| 420 | 20231106 | 120100 | 1885485400 | 6820 | 6820 | 6820 | 6820 | 13 |
| 421 | 20231106 | 120000 | 1885396740 | 6820 | 6850 | 6850 | 6820 | 1271 |
| 422 | 20231106 | 115900 | 1876723130 | 6840 | 6830 | 6840 | 6830 | 613 |
| 423 | 20231106 | 115800 | 1872531310 | 6840 | 6830 | 6840 | 6830 | 576 |
| 424 | 20231106 | 115700 | 1868593650 | 6830 | 6830 | 6830 | 6830 | 95 |
| 425 | 20231106 | 115600 | 1867944800 | 6830 | 6830 | 6830 | 6820 | 811 |
| 426 | 20231106 | 115500 | 1862408300 | 6830 | 6830 | 6830 | 6830 | 615 |
| 427 | 20231106 | 115400 | 1858207850 | 6840 | 6840 | 6840 | 6840 | 5 |
| 428 | 20231106 | 115300 | 1858173650 | 6840 | 6830 | 6840 | 6830 | 214 |
| 429 | 20231106 | 115200 | 1856711980 | 6830 | 6830 | 6840 | 6820 | 511 |
| 430 | 20231106 | 115100 | 1853223080 | 6830 | 6830 | 6840 | 6830 | 614 |
| 431 | 20231106 | 115000 | 1849028460 | 6840 | 6830 | 6840 | 6830 | 4870 |
| 432 | 20231106 | 114900 | 1815721660 | 6840 | 6840 | 6840 | 6840 | 0 |
| 433 | 20231106 | 114800 | 1815721660 | 6840 | 6840 | 6840 | 6830 | 790 |
| 434 | 20231106 | 114700 | 1810320840 | 6840 | 6830 | 6840 | 6830 | 524 |
| 435 | 20231106 | 114600 | 1806741690 | 6810 | 6830 | 6830 | 6810 | 460 |
| 436 | 20231106 | 114500 | 1803600090 | 6840 | 6840 | 6840 | 6840 | 0 |
| 437 | 20231106 | 114400 | 1803600090 | 6840 | 6810 | 6840 | 6810 | 535 |
| 438 | 20231106 | 114300 | 1799952030 | 6810 | 6820 | 6820 | 6810 | 609 |
| 439 | 20231106 | 114200 | 1795803740 | 6810 | 6810 | 6810 | 6810 | 0 |
| 440 | 20231106 | 114100 | 1795803740 | 6810 | 6840 | 6840 | 6810 | 222 |
| 441 | 20231106 | 114000 | 1794290020 | 6840 | 6840 | 6840 | 6840 | 3 |
| 442 | 20231106 | 113900 | 1794269500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 443 | 20231106 | 113800 | 1794269500 | 6840 | 6810 | 6840 | 6810 | 11 |
| 444 | 20231106 | 113700 | 1794194560 | 6810 | 6820 | 6840 | 6810 | 91 |
| 445 | 20231106 | 113600 | 1793573300 | 6840 | 6840 | 6840 | 6840 | 0 |
| 446 | 20231106 | 113500 | 1793573300 | 6840 | 6810 | 6840 | 6800 | 3214 |
| 447 | 20231106 | 113400 | 1771687590 | 6810 | 6830 | 6840 | 6810 | 5329 |
| 448 | 20231106 | 113300 | 1735342990 | 6830 | 6830 | 6830 | 6830 | 0 |
| 449 | 20231106 | 113200 | 1735342990 | 6830 | 6830 | 6830 | 6830 | 2000 |
| 450 | 20231106 | 113100 | 1721682990 | 6840 | 6840 | 6840 | 6840 | 4 |
| 451 | 20231106 | 113000 | 1721655630 | 6830 | 6830 | 6830 | 6830 | 1 |
| 452 | 20231106 | 112900 | 1721648800 | 6840 | 6840 | 6840 | 6840 | 0 |
| 453 | 20231106 | 112800 | 1721648800 | 6840 | 6840 | 6840 | 6830 | 1025 |
| 454 | 20231106 | 112700 | 1714638040 | 6830 | 6830 | 6830 | 6830 | 1516 |
| 455 | 20231106 | 112600 | 1704283760 | 6830 | 6830 | 6830 | 6830 | 0 |
| 456 | 20231106 | 112500 | 1704283760 | 6830 | 6830 | 6830 | 6830 | 0 |
| 457 | 20231106 | 112400 | 1704283760 | 6830 | 6840 | 6840 | 6830 | 2981 |
| 458 | 20231106 | 112300 | 1683911980 | 6850 | 6840 | 6850 | 6840 | 303 |
| 459 | 20231106 | 112200 | 1681839280 | 6850 | 6840 | 6850 | 6840 | 196 |
| 460 | 20231106 | 112100 | 1680496800 | 6840 | 6850 | 6850 | 6840 | 754 |
| 461 | 20231106 | 112000 | 1675336790 | 6850 | 6850 | 6850 | 6850 | 235 |
| 462 | 20231106 | 111900 | 1673727040 | 6870 | 6850 | 6870 | 6850 | 110 |
| 463 | 20231106 | 111800 | 1672972520 | 6850 | 6860 | 6860 | 6850 | 14 |
| 464 | 20231106 | 111700 | 1672876560 | 6870 | 6870 | 6870 | 6870 | 52 |
| 465 | 20231106 | 111600 | 1672519320 | 6860 | 6860 | 6860 | 6860 | 300 |
| 466 | 20231106 | 111500 | 1670461320 | 6860 | 6860 | 6860 | 6860 | 498 |
| 467 | 20231106 | 111400 | 1667045040 | 6870 | 6860 | 6870 | 6860 | 265 |
| 468 | 20231106 | 111300 | 1665224990 | 6860 | 6860 | 6860 | 6860 | 110 |
| 469 | 20231106 | 111200 | 1664470390 | 6860 | 6850 | 6860 | 6840 | 170 |
| 470 | 20231106 | 111100 | 1663304570 | 6850 | 6840 | 6850 | 6840 | 152 |
| 471 | 20231106 | 111000 | 1662264870 | 6840 | 6840 | 6840 | 6840 | 351 |
| 472 | 20231106 | 110900 | 1659864030 | 6850 | 6840 | 6850 | 6840 | 722 |
| 473 | 20231106 | 110800 | 1654921880 | 6850 | 6870 | 6870 | 6850 | 794 |
| 474 | 20231106 | 110700 | 1649475380 | 6870 | 6870 | 6870 | 6850 | 1366 |
| 475 | 20231106 | 110600 | 1640117680 | 6870 | 6870 | 6870 | 6860 | 872 |
| 476 | 20231106 | 110500 | 1634130790 | 6880 | 6880 | 6880 | 6880 | 1015 |
| 477 | 20231106 | 110400 | 1627147590 | 6880 | 6870 | 6880 | 6850 | 1069 |
| 478 | 20231106 | 110300 | 1619807980 | 6870 | 6870 | 6870 | 6860 | 868 |
| 479 | 20231106 | 110200 | 1613845080 | 6860 | 6860 | 6870 | 6840 | 652 |
| 480 | 20231106 | 110100 | 1609382020 | 6860 | 6860 | 6870 | 6850 | 2134 |
| 481 | 20231106 | 110000 | 1594743270 | 6850 | 6830 | 6850 | 6830 | 1012 |
| 482 | 20231106 | 105900 | 1587811870 | 6850 | 6850 | 6850 | 6850 | 365 |
| 483 | 20231106 | 105800 | 1585311620 | 6850 | 6830 | 6850 | 6820 | 228 |
| 484 | 20231106 | 105700 | 1583756000 | 6820 | 6840 | 6850 | 6820 | 8129 |
| 485 | 20231106 | 105600 | 1528237940 | 6840 | 6840 | 6840 | 6840 | 11 |
| 486 | 20231106 | 105500 | 1528162700 | 6850 | 6850 | 6850 | 6850 | 28 |
| 487 | 20231106 | 105400 | 1527970900 | 6850 | 6850 | 6850 | 6850 | 100 |
| 488 | 20231106 | 105300 | 1527285900 | 6850 | 6850 | 6850 | 6850 | 20 |
| 489 | 20231106 | 105200 | 1527148900 | 6850 | 6860 | 6860 | 6850 | 346 |
| 490 | 20231106 | 105100 | 1524778680 | 6850 | 6860 | 6860 | 6850 | 15 |
| 491 | 20231106 | 105000 | 1524675790 | 6860 | 6860 | 6860 | 6860 | 71 |
| 492 | 20231106 | 104900 | 1524188730 | 6860 | 6860 | 6860 | 6860 | 260 |
| 493 | 20231106 | 104800 | 1522405130 | 6850 | 6860 | 6860 | 6850 | 124 |
| 494 | 20231106 | 104700 | 1521554730 | 6860 | 6860 | 6860 | 6860 | 11 |
| 495 | 20231106 | 104600 | 1521479270 | 6870 | 6870 | 6870 | 6870 | 100 |
| 496 | 20231106 | 104500 | 1520792270 | 6870 | 6850 | 6870 | 6840 | 3142 |
| 497 | 20231106 | 104400 | 1499254140 | 6860 | 6870 | 6870 | 6860 | 13 |
| 498 | 20231106 | 104300 | 1499164950 | 6870 | 6860 | 6870 | 6860 | 12 |
| 499 | 20231106 | 104200 | 1499082590 | 6870 | 6870 | 6870 | 6870 | 248 |
| 500 | 20231106 | 104100 | 1497378830 | 6870 | 6870 | 6870 | 6850 | 1150 |
| 501 | 20231106 | 104000 | 1489478730 | 6870 | 6870 | 6870 | 6870 | 212 |
| 502 | 20231106 | 103900 | 1488022290 | 6870 | 6850 | 6870 | 6840 | 5168 |
| 503 | 20231106 | 103800 | 1452600720 | 6850 | 6840 | 6850 | 6840 | 523 |
| 504 | 20231106 | 103700 | 1449023360 | 6840 | 6850 | 6850 | 6840 | 23 |
| 505 | 20231106 | 103600 | 1448865900 | 6840 | 6850 | 6850 | 6840 | 3 |
| 506 | 20231106 | 103500 | 1448845370 | 6840 | 6840 | 6840 | 6840 | 2005 |
| 507 | 20231106 | 103400 | 1435131170 | 6840 | 6850 | 6850 | 6840 | 185 |
| 508 | 20231106 | 103300 | 1433864860 | 6850 | 6840 | 6850 | 6830 | 254 |
| 509 | 20231106 | 103200 | 1432127590 | 6840 | 6830 | 6840 | 6830 | 236 |
| 510 | 20231106 | 103100 | 1430513510 | 6830 | 6830 | 6830 | 6830 | 0 |
| 511 | 20231106 | 103000 | 1430513510 | 6830 | 6830 | 6830 | 6830 | 73 |
| 512 | 20231106 | 102900 | 1430014920 | 6830 | 6840 | 6840 | 6830 | 44 |
| 513 | 20231106 | 102800 | 1429713970 | 6830 | 6820 | 6830 | 6820 | 10347 |
| 514 | 20231106 | 102700 | 1359060810 | 6820 | 6840 | 6840 | 6820 | 2131 |
| 515 | 20231106 | 102600 | 1344518120 | 6840 | 6840 | 6840 | 6840 | 27 |
| 516 | 20231106 | 102500 | 1344333440 | 6840 | 6850 | 6850 | 6840 | 3304 |
| 517 | 20231106 | 102400 | 1321726960 | 6850 | 6850 | 6860 | 6850 | 201 |
| 518 | 20231106 | 102300 | 1320350100 | 6850 | 6850 | 6850 | 6850 | 1179 |
| 519 | 20231106 | 102200 | 1312273950 | 6850 | 6860 | 6860 | 6840 | 3838 |
| 520 | 20231106 | 102100 | 1286005230 | 6850 | 6850 | 6850 | 6840 | 1270 |
| 521 | 20231106 | 102000 | 1277305750 | 6850 | 6850 | 6850 | 6850 | 900 |
| 522 | 20231106 | 101900 | 1271140750 | 6850 | 6840 | 6850 | 6840 | 2522 |
| 523 | 20231106 | 101800 | 1253877370 | 6840 | 6820 | 6840 | 6820 | 4043 |
| 524 | 20231106 | 101700 | 1226280960 | 6830 | 6830 | 6830 | 6800 | 1096 |
| 525 | 20231106 | 101600 | 1218796100 | 6800 | 6810 | 6810 | 6800 | 619 |
| 526 | 20231106 | 101500 | 1214584860 | 6830 | 6810 | 6830 | 6810 | 204 |
| 527 | 20231106 | 101400 | 1213195600 | 6840 | 6820 | 6840 | 6820 | 1765 |
| 528 | 20231106 | 101300 | 1201145230 | 6820 | 6820 | 6820 | 6820 | 199 |
| 529 | 20231106 | 101200 | 1199788050 | 6820 | 6820 | 6820 | 6820 | 323 |
| 530 | 20231106 | 101100 | 1197585190 | 6820 | 6820 | 6820 | 6820 | 1 |
| 531 | 20231106 | 101000 | 1197578370 | 6820 | 6820 | 6820 | 6820 | 670 |
| 532 | 20231106 | 100900 | 1193008970 | 6810 | 6830 | 6840 | 6810 | 277 |
| 533 | 20231106 | 100800 | 1191116940 | 6830 | 6840 | 6840 | 6830 | 339 |
| 534 | 20231106 | 100700 | 1188801340 | 6840 | 6830 | 6840 | 6830 | 2884 |
| 535 | 20231106 | 100600 | 1169079120 | 6830 | 6830 | 6830 | 6820 | 2094 |
| 536 | 20231106 | 100500 | 1154782100 | 6830 | 6820 | 6840 | 6820 | 2212 |
| 537 | 20231106 | 100400 | 1139674150 | 6830 | 6830 | 6840 | 6830 | 680 |
| 538 | 20231106 | 100300 | 1135029730 | 6840 | 6820 | 6840 | 6800 | 687 |
| 539 | 20231106 | 100200 | 1130340360 | 6820 | 6790 | 6820 | 6790 | 9004 |
| 540 | 20231106 | 100100 | 1069066630 | 6800 | 6790 | 6800 | 6790 | 3560 |
| 541 | 20231106 | 100000 | 1044869780 | 6790 | 6780 | 6790 | 6780 | 153 |
| 542 | 20231106 | 095900 | 1043831340 | 6780 | 6780 | 6780 | 6780 | 15 |
| 543 | 20231106 | 095800 | 1043729640 | 6780 | 6800 | 6800 | 6780 | 105 |
| 544 | 20231106 | 095700 | 1043017640 | 6800 | 6780 | 6800 | 6770 | 175 |
| 545 | 20231106 | 095600 | 1041832850 | 6770 | 6780 | 6790 | 6770 | 1151 |
| 546 | 20231106 | 095500 | 1034031720 | 6780 | 6790 | 6800 | 6780 | 4679 |
| 547 | 20231106 | 095400 | 1002249700 | 6790 | 6810 | 6810 | 6790 | 4983 |
| 548 | 20231106 | 095300 | 968361960 | 6810 | 6820 | 6820 | 6810 | 3876 |
| 549 | 20231106 | 095200 | 941949170 | 6840 | 6820 | 6840 | 6800 | 13195 |
| 550 | 20231106 | 095100 | 851992740 | 6830 | 6830 | 6850 | 6820 | 5666 |
| 551 | 20231106 | 095000 | 813288240 | 6840 | 6840 | 6860 | 6820 | 11983 |
| 552 | 20231106 | 094900 | 731326920 | 6830 | 6840 | 6840 | 6820 | 8699 |
| 553 | 20231106 | 094800 | 671894170 | 6830 | 6820 | 6830 | 6820 | 8506 |
| 554 | 20231106 | 094700 | 613824580 | 6820 | 6780 | 6830 | 6770 | 14590 |
| 555 | 20231106 | 094600 | 514525720 | 6770 | 6780 | 6780 | 6760 | 333 |
| 556 | 20231106 | 094500 | 512271580 | 6770 | 6750 | 6780 | 6750 | 5145 |
| 557 | 20231106 | 094400 | 477461630 | 6750 | 6750 | 6750 | 6740 | 220 |
| 558 | 20231106 | 094300 | 475976730 | 6750 | 6760 | 6760 | 6750 | 1518 |
| 559 | 20231106 | 094200 | 465728730 | 6760 | 6750 | 6760 | 6750 | 1065 |
| 560 | 20231106 | 094100 | 458539970 | 6750 | 6750 | 6750 | 6750 | 201 |
| 561 | 20231106 | 094000 | 457183220 | 6750 | 6760 | 6760 | 6750 | 60 |
| 562 | 20231106 | 093900 | 456778190 | 6750 | 6760 | 6760 | 6750 | 645 |
| 563 | 20231106 | 093800 | 452419730 | 6760 | 6760 | 6760 | 6760 | 2227 |
| 564 | 20231106 | 093700 | 437365210 | 6760 | 6750 | 6760 | 6750 | 1068 |
| 565 | 20231106 | 093600 | 430146990 | 6760 | 6760 | 6760 | 6760 | 2333 |
| 566 | 20231106 | 093500 | 414375910 | 6760 | 6770 | 6770 | 6760 | 812 |
| 567 | 20231106 | 093400 | 408884790 | 6760 | 6760 | 6760 | 6760 | 1644 |
| 568 | 20231106 | 093300 | 397771350 | 6760 | 6750 | 6760 | 6750 | 628 |
| 569 | 20231106 | 093200 | 393532250 | 6750 | 6750 | 6750 | 6750 | 1653 |
| 570 | 20231106 | 093100 | 382374500 | 6760 | 6750 | 6760 | 6750 | 2058 |
| 571 | 20231106 | 093000 | 368482960 | 6770 | 6770 | 6770 | 6770 | 89 |
| 572 | 20231106 | 092900 | 367880430 | 6770 | 6760 | 6770 | 6760 | 3060 |
| 573 | 20231106 | 092800 | 347194460 | 6760 | 6760 | 6760 | 6760 | 0 |
| 574 | 20231106 | 092700 | 347194460 | 6760 | 6760 | 6760 | 6730 | 25 |
| 575 | 20231106 | 092600 | 347026150 | 6730 | 6760 | 6770 | 6730 | 158 |
| 576 | 20231106 | 092500 | 345958360 | 6760 | 6760 | 6760 | 6750 | 438 |
| 577 | 20231106 | 092400 | 342997500 | 6760 | 6760 | 6760 | 6730 | 1058 |
| 578 | 20231106 | 092300 | 335869720 | 6770 | 6770 | 6770 | 6760 | 2003 |
| 579 | 20231106 | 092200 | 322313870 | 6770 | 6760 | 6770 | 6760 | 1494 |
| 580 | 20231106 | 092100 | 312203790 | 6760 | 6770 | 6770 | 6760 | 497 |
| 581 | 20231106 | 092000 | 308839760 | 6770 | 6760 | 6770 | 6760 | 996 |
| 582 | 20231106 | 091900 | 302106790 | 6760 | 6730 | 6760 | 6730 | 1164 |
| 583 | 20231106 | 091800 | 294241080 | 6750 | 6730 | 6750 | 6730 | 1318 |
| 584 | 20231106 | 091700 | 285351740 | 6730 | 6740 | 6750 | 6730 | 393 |
| 585 | 20231106 | 091600 | 282703920 | 6750 | 6750 | 6750 | 6750 | 150 |
| 586 | 20231106 | 091500 | 281691420 | 6730 | 6740 | 6750 | 6730 | 901 |
| 587 | 20231106 | 091400 | 275620980 | 6760 | 6730 | 6760 | 6730 | 3524 |
| 588 | 20231106 | 091300 | 251832610 | 6740 | 6760 | 6760 | 6730 | 1403 |
| 589 | 20231106 | 091200 | 242381390 | 6750 | 6740 | 6760 | 6730 | 3263 |
| 590 | 20231106 | 091100 | 220346860 | 6740 | 6770 | 6780 | 6740 | 1340 |
| 591 | 20231106 | 091000 | 211304730 | 6770 | 6750 | 6770 | 6750 | 2439 |
| 592 | 20231106 | 090900 | 194805850 | 6750 | 6730 | 6750 | 6710 | 2086 |
| 593 | 20231106 | 090800 | 180770920 | 6740 | 6750 | 6750 | 6740 | 695 |
| 594 | 20231106 | 090700 | 176082610 | 6740 | 6750 | 6750 | 6740 | 498 |
| 595 | 20231106 | 090600 | 172722150 | 6750 | 6750 | 6760 | 6750 | 1341 |
| 596 | 20231106 | 090500 | 163670380 | 6750 | 6750 | 6750 | 6730 | 3265 |
| 597 | 20231106 | 090400 | 141682860 | 6740 | 6770 | 6770 | 6730 | 691 |
| 598 | 20231106 | 090300 | 137022300 | 6730 | 6750 | 6770 | 6720 | 2838 |
| 599 | 20231106 | 090200 | 117835550 | 6750 | 6700 | 6750 | 6700 | 3361 |
| 600 | 20231106 | 090100 | 95233790 | 6700 | 6740 | 6740 | 6700 | 4944 |
| 601 | 20231106 | 090000 | 62015240 | 6730 | 6750 | 6750 | 6710 | 8197 |