29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231102 | 183800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 12774 |
| 3 | 20231102 | 183700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 4 | 20231102 | 183600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 5 | 20231102 | 183500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 6 | 20231102 | 183400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 7 | 20231102 | 183300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 8 | 20231102 | 183200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 9 | 20231102 | 183100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 10 | 20231102 | 183000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 11 | 20231102 | 182900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 12 | 20231102 | 182800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 13 | 20231102 | 182700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 14 | 20231102 | 182600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 15 | 20231102 | 182500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 16 | 20231102 | 182400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 17 | 20231102 | 182300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 18 | 20231102 | 182200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 19 | 20231102 | 182100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 20 | 20231102 | 182000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 21 | 20231102 | 181900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 22 | 20231102 | 181800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 23 | 20231102 | 181700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 24 | 20231102 | 181600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 25 | 20231102 | 181500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 26 | 20231102 | 181400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 27 | 20231102 | 181300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 28 | 20231102 | 181200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 29 | 20231102 | 181100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 30 | 20231102 | 181000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 31 | 20231102 | 180900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 32 | 20231102 | 180800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 12774 |
| 33 | 20231102 | 180700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 34 | 20231102 | 180600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 35 | 20231102 | 180500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 36 | 20231102 | 180400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 37 | 20231102 | 180300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 38 | 20231102 | 180200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 39 | 20231102 | 180100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 40 | 20231102 | 180000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 41 | 20231102 | 175900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 42 | 20231102 | 175800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 43 | 20231102 | 175700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 44 | 20231102 | 175600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 45 | 20231102 | 175500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 46 | 20231102 | 175400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 47 | 20231102 | 175300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 48 | 20231102 | 175200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 49 | 20231102 | 175100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 50 | 20231102 | 175000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 51 | 20231102 | 174900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 52 | 20231102 | 174800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 53 | 20231102 | 174700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 54 | 20231102 | 174600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 55 | 20231102 | 174500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 56 | 20231102 | 174400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 57 | 20231102 | 174300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 58 | 20231102 | 174200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 59 | 20231102 | 174100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 60 | 20231102 | 174000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 61 | 20231102 | 173900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 62 | 20231102 | 173800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 12774 |
| 63 | 20231102 | 173700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 64 | 20231102 | 173600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 65 | 20231102 | 173500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 66 | 20231102 | 173400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 67 | 20231102 | 173300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 68 | 20231102 | 173200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 69 | 20231102 | 173100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 70 | 20231102 | 173000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 71 | 20231102 | 172900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 72 | 20231102 | 172800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 73 | 20231102 | 172700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 74 | 20231102 | 172600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 75 | 20231102 | 172500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 76 | 20231102 | 172400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 77 | 20231102 | 172300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 78 | 20231102 | 172200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 79 | 20231102 | 172100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 80 | 20231102 | 172000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 81 | 20231102 | 171900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 82 | 20231102 | 171800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 83 | 20231102 | 171700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 84 | 20231102 | 171600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 85 | 20231102 | 171500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 86 | 20231102 | 171400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 87 | 20231102 | 171300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 88 | 20231102 | 171200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 89 | 20231102 | 171100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 90 | 20231102 | 171000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 91 | 20231102 | 170900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 92 | 20231102 | 170800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 12774 |
| 93 | 20231102 | 170700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 94 | 20231102 | 170600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 95 | 20231102 | 170500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 96 | 20231102 | 170400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 97 | 20231102 | 170300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 98 | 20231102 | 170200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 99 | 20231102 | 170100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 100 | 20231102 | 170000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 101 | 20231102 | 165900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 102 | 20231102 | 165800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 103 | 20231102 | 165700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 104 | 20231102 | 165600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 105 | 20231102 | 165500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 106 | 20231102 | 165400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 107 | 20231102 | 165300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 108 | 20231102 | 165200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 109 | 20231102 | 165100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 110 | 20231102 | 165000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 111 | 20231102 | 164900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 112 | 20231102 | 164800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 113 | 20231102 | 164700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 114 | 20231102 | 164600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 115 | 20231102 | 164500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 116 | 20231102 | 164400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 117 | 20231102 | 164300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 118 | 20231102 | 164200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 119 | 20231102 | 164100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 120 | 20231102 | 164000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 121 | 20231102 | 163900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 122 | 20231102 | 163800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 12774 |
| 123 | 20231102 | 163700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 124 | 20231102 | 163600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 125 | 20231102 | 163500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 126 | 20231102 | 163400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 127 | 20231102 | 163300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 128 | 20231102 | 163200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 129 | 20231102 | 163100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 130 | 20231102 | 163000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 131 | 20231102 | 162900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 132 | 20231102 | 162800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 133 | 20231102 | 162700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 134 | 20231102 | 162600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 135 | 20231102 | 162500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 136 | 20231102 | 162400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 137 | 20231102 | 162300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 138 | 20231102 | 162200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 139 | 20231102 | 162100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 140 | 20231102 | 162000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 141 | 20231102 | 161900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 142 | 20231102 | 161800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 143 | 20231102 | 161700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 144 | 20231102 | 161600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 145 | 20231102 | 161500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 146 | 20231102 | 161400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 147 | 20231102 | 161300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 148 | 20231102 | 161200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 149 | 20231102 | 161100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 150 | 20231102 | 161000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 151 | 20231102 | 160900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 152 | 20231102 | 160800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 12774 |
| 153 | 20231102 | 160700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 154 | 20231102 | 160600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 155 | 20231102 | 160500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 156 | 20231102 | 160400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 157 | 20231102 | 160300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 158 | 20231102 | 160200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 159 | 20231102 | 160100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 160 | 20231102 | 160000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 161 | 20231102 | 155900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 162 | 20231102 | 155800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 163 | 20231102 | 155700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 164 | 20231102 | 155600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 165 | 20231102 | 155500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 166 | 20231102 | 155400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 167 | 20231102 | 155300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 168 | 20231102 | 155200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 169 | 20231102 | 155100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 170 | 20231102 | 155000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 171 | 20231102 | 154900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 172 | 20231102 | 154800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 173 | 20231102 | 154700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 174 | 20231102 | 154600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 175 | 20231102 | 154500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 176 | 20231102 | 154400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 177 | 20231102 | 154300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 178 | 20231102 | 154200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 179 | 20231102 | 154100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 180 | 20231102 | 154000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 181 | 20231102 | 153900 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 182 | 20231102 | 153800 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 12774 |
| 183 | 20231102 | 153700 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 184 | 20231102 | 153600 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 185 | 20231102 | 153500 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 186 | 20231102 | 153400 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 187 | 20231102 | 153300 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 188 | 20231102 | 153200 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 189 | 20231102 | 153100 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 0 |
| 190 | 20231102 | 153000 | 4169508390 | 7030 | 7030 | 7030 | 7030 | 12774 |
| 191 | 20231102 | 152900 | 4079707170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 192 | 20231102 | 152800 | 4079707170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 193 | 20231102 | 152700 | 4079707170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 194 | 20231102 | 152600 | 4079707170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 195 | 20231102 | 152500 | 4079707170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 196 | 20231102 | 152400 | 4079707170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 197 | 20231102 | 152300 | 4079707170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 198 | 20231102 | 152200 | 4079707170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 199 | 20231102 | 152100 | 4079707170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 200 | 20231102 | 152000 | 4079707170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 201 | 20231102 | 151900 | 4079707170 | 7030 | 7020 | 7030 | 7010 | 3292 |
| 202 | 20231102 | 151800 | 4056600690 | 7020 | 7000 | 7020 | 7000 | 2986 |
| 203 | 20231102 | 151700 | 4035658300 | 7010 | 7000 | 7020 | 6990 | 1043 |
| 204 | 20231102 | 151600 | 4028360050 | 7000 | 7020 | 7030 | 7000 | 1387 |
| 205 | 20231102 | 151500 | 4018635020 | 7020 | 7010 | 7030 | 7000 | 1124 |
| 206 | 20231102 | 151400 | 4010760130 | 7010 | 7000 | 7010 | 6990 | 3016 |
| 207 | 20231102 | 151300 | 3989625820 | 7000 | 7010 | 7010 | 6990 | 4309 |
| 208 | 20231102 | 151200 | 3959482020 | 7000 | 7020 | 7020 | 7000 | 1460 |
| 209 | 20231102 | 151100 | 3949261980 | 7000 | 7000 | 7010 | 7000 | 1391 |
| 210 | 20231102 | 151000 | 3939512480 | 7000 | 7000 | 7010 | 7000 | 584 |
| 211 | 20231102 | 150900 | 3935424470 | 7000 | 7020 | 7030 | 7000 | 4382 |
| 212 | 20231102 | 150800 | 3904712760 | 7030 | 7050 | 7050 | 7020 | 5872 |
| 213 | 20231102 | 150700 | 3863417420 | 7050 | 7050 | 7060 | 7050 | 3012 |
| 214 | 20231102 | 150600 | 3842182810 | 7050 | 7050 | 7050 | 7040 | 684 |
| 215 | 20231102 | 150500 | 3837364010 | 7050 | 7050 | 7050 | 7040 | 499 |
| 216 | 20231102 | 150400 | 3833846570 | 7050 | 7030 | 7050 | 7030 | 2603 |
| 217 | 20231102 | 150300 | 3815520940 | 7030 | 7030 | 7040 | 7030 | 814 |
| 218 | 20231102 | 150200 | 3809798500 | 7040 | 7030 | 7040 | 7030 | 329 |
| 219 | 20231102 | 150100 | 3807485510 | 7030 | 7030 | 7040 | 7020 | 1104 |
| 220 | 20231102 | 150000 | 3799724010 | 7020 | 7030 | 7030 | 7010 | 1164 |
| 221 | 20231102 | 145900 | 3791552630 | 7020 | 7020 | 7030 | 7020 | 1548 |
| 222 | 20231102 | 145800 | 3780682730 | 7020 | 7030 | 7040 | 7020 | 3285 |
| 223 | 20231102 | 145700 | 3757588100 | 7040 | 7030 | 7040 | 7030 | 627 |
| 224 | 20231102 | 145600 | 3753174650 | 7040 | 7040 | 7050 | 7030 | 1382 |
| 225 | 20231102 | 145500 | 3743445560 | 7040 | 7030 | 7040 | 7020 | 1008 |
| 226 | 20231102 | 145400 | 3736358940 | 7020 | 7030 | 7030 | 7020 | 337 |
| 227 | 20231102 | 145300 | 3733989860 | 7040 | 7030 | 7050 | 7020 | 3763 |
| 228 | 20231102 | 145200 | 3707518770 | 7040 | 7030 | 7050 | 7030 | 2111 |
| 229 | 20231102 | 145100 | 3692662140 | 7040 | 7060 | 7060 | 7030 | 5059 |
| 230 | 20231102 | 145000 | 3657033250 | 7040 | 7050 | 7050 | 7040 | 2333 |
| 231 | 20231102 | 144900 | 3640586620 | 7030 | 7020 | 7060 | 7020 | 9875 |
| 232 | 20231102 | 144800 | 3571106760 | 7010 | 7010 | 7020 | 7010 | 3 |
| 233 | 20231102 | 144700 | 3571085720 | 7020 | 7020 | 7020 | 7010 | 1857 |
| 234 | 20231102 | 144600 | 3558058110 | 7010 | 7010 | 7020 | 7000 | 694 |
| 235 | 20231102 | 144500 | 3553193630 | 7010 | 7010 | 7010 | 7000 | 153 |
| 236 | 20231102 | 144400 | 3552121600 | 7000 | 7000 | 7010 | 7000 | 978 |
| 237 | 20231102 | 144300 | 3545268080 | 7010 | 7010 | 7010 | 7000 | 451 |
| 238 | 20231102 | 144200 | 3542109840 | 7010 | 7000 | 7020 | 7000 | 662 |
| 239 | 20231102 | 144100 | 3537469190 | 7010 | 7010 | 7020 | 7010 | 841 |
| 240 | 20231102 | 144000 | 3531568290 | 7020 | 7000 | 7020 | 7000 | 3694 |
| 241 | 20231102 | 143900 | 3505678770 | 7000 | 7000 | 7010 | 6990 | 1277 |
| 242 | 20231102 | 143800 | 3496739780 | 7000 | 7010 | 7020 | 6990 | 1553 |
| 243 | 20231102 | 143700 | 3485853290 | 7010 | 6990 | 7010 | 6990 | 406 |
| 244 | 20231102 | 143600 | 3483011510 | 7000 | 7010 | 7010 | 6990 | 213 |
| 245 | 20231102 | 143500 | 3481518740 | 7010 | 7000 | 7010 | 6990 | 82 |
| 246 | 20231102 | 143400 | 3480944730 | 6990 | 7010 | 7010 | 6990 | 2575 |
| 247 | 20231102 | 143300 | 3462913750 | 7020 | 6990 | 7020 | 6990 | 415 |
| 248 | 20231102 | 143200 | 3460007280 | 7010 | 7010 | 7020 | 6990 | 605 |
| 249 | 20231102 | 143100 | 3455764080 | 7000 | 7010 | 7020 | 7000 | 1349 |
| 250 | 20231102 | 143000 | 3446319430 | 7000 | 7010 | 7020 | 6990 | 2596 |
| 251 | 20231102 | 142900 | 3428125270 | 7030 | 7010 | 7030 | 7010 | 2924 |
| 252 | 20231102 | 142800 | 3407599950 | 7020 | 7020 | 7020 | 7010 | 53 |
| 253 | 20231102 | 142700 | 3407228060 | 7010 | 7010 | 7020 | 7000 | 1302 |
| 254 | 20231102 | 142600 | 3398103930 | 7000 | 7000 | 7010 | 7000 | 460 |
| 255 | 20231102 | 142500 | 3394883610 | 7000 | 6990 | 7010 | 6990 | 591 |
| 256 | 20231102 | 142400 | 3390746630 | 7000 | 6990 | 7000 | 6990 | 1153 |
| 257 | 20231102 | 142300 | 3382685930 | 7000 | 6990 | 7000 | 6980 | 432 |
| 258 | 20231102 | 142200 | 3379665090 | 6990 | 6980 | 6990 | 6980 | 993 |
| 259 | 20231102 | 142100 | 3372730680 | 6980 | 6980 | 6980 | 6980 | 1 |
| 260 | 20231102 | 142000 | 3372723700 | 6990 | 6980 | 6990 | 6970 | 92 |
| 261 | 20231102 | 141900 | 3372081540 | 6980 | 6980 | 6980 | 6960 | 1105 |
| 262 | 20231102 | 141800 | 3364388450 | 6980 | 7000 | 7000 | 6960 | 10680 |
| 263 | 20231102 | 141700 | 3289909110 | 7000 | 7010 | 7010 | 7000 | 541 |
| 264 | 20231102 | 141600 | 3286121200 | 7020 | 7000 | 7020 | 7000 | 89 |
| 265 | 20231102 | 141500 | 3285496500 | 7000 | 7000 | 7020 | 7000 | 1734 |
| 266 | 20231102 | 141400 | 3273346390 | 7000 | 7000 | 7000 | 6990 | 4 |
| 267 | 20231102 | 141300 | 3273318400 | 6980 | 6990 | 7000 | 6980 | 185 |
| 268 | 20231102 | 141200 | 3272025680 | 6990 | 6990 | 7000 | 6990 | 26 |
| 269 | 20231102 | 141100 | 3271843930 | 6980 | 6990 | 6990 | 6980 | 110 |
| 270 | 20231102 | 141000 | 3271075110 | 6990 | 6990 | 6990 | 6980 | 1027 |
| 271 | 20231102 | 140900 | 3263897110 | 6980 | 7000 | 7000 | 6980 | 3195 |
| 272 | 20231102 | 140800 | 3241552200 | 7010 | 7020 | 7020 | 7000 | 1202 |
| 273 | 20231102 | 140700 | 3233132710 | 7020 | 7010 | 7020 | 7010 | 1133 |
| 274 | 20231102 | 140600 | 3225190260 | 7010 | 7010 | 7020 | 7010 | 537 |
| 275 | 20231102 | 140500 | 3221425860 | 7010 | 7010 | 7020 | 7010 | 457 |
| 276 | 20231102 | 140400 | 3218220160 | 7020 | 7010 | 7020 | 7010 | 182 |
| 277 | 20231102 | 140300 | 3216942630 | 7030 | 7030 | 7030 | 7010 | 988 |
| 278 | 20231102 | 140200 | 3209997050 | 7020 | 7030 | 7030 | 7020 | 2013 |
| 279 | 20231102 | 140100 | 3195850800 | 7030 | 7020 | 7030 | 7000 | 745 |
| 280 | 20231102 | 140000 | 3190620850 | 7020 | 7020 | 7020 | 7000 | 1355 |
| 281 | 20231102 | 135900 | 3181126090 | 7020 | 7010 | 7020 | 7010 | 182 |
| 282 | 20231102 | 135800 | 3179849910 | 7010 | 7020 | 7030 | 7010 | 1291 |
| 283 | 20231102 | 135700 | 3170783570 | 7020 | 7010 | 7030 | 7000 | 1710 |
| 284 | 20231102 | 135600 | 3158788790 | 7010 | 7020 | 7020 | 6980 | 5749 |
| 285 | 20231102 | 135500 | 3118529850 | 7020 | 7030 | 7030 | 7010 | 1028 |
| 286 | 20231102 | 135400 | 3111311110 | 7030 | 7020 | 7040 | 7000 | 7257 |
| 287 | 20231102 | 135300 | 3060333450 | 7020 | 7010 | 7030 | 7010 | 2175 |
| 288 | 20231102 | 135200 | 3045067880 | 7020 | 7010 | 7030 | 7000 | 4930 |
| 289 | 20231102 | 135100 | 3010500730 | 7000 | 7000 | 7040 | 6990 | 26492 |
| 290 | 20231102 | 135000 | 2824722040 | 7000 | 6990 | 7000 | 6990 | 2043 |
| 291 | 20231102 | 134900 | 2810441160 | 6990 | 6970 | 6990 | 6970 | 2138 |
| 292 | 20231102 | 134800 | 2795496570 | 6990 | 6990 | 6990 | 6990 | 500 |
| 293 | 20231102 | 134700 | 2792001570 | 6990 | 6980 | 6990 | 6980 | 2421 |
| 294 | 20231102 | 134600 | 2775102980 | 6980 | 6970 | 6980 | 6960 | 1144 |
| 295 | 20231102 | 134500 | 2767130840 | 6970 | 6970 | 6970 | 6970 | 1465 |
| 296 | 20231102 | 134400 | 2756919790 | 6960 | 6950 | 6960 | 6950 | 1567 |
| 297 | 20231102 | 134300 | 2746013580 | 6960 | 6960 | 6960 | 6960 | 190 |
| 298 | 20231102 | 134200 | 2744691180 | 6960 | 6950 | 6960 | 6950 | 61 |
| 299 | 20231102 | 134100 | 2744267220 | 6950 | 6950 | 6950 | 6950 | 127 |
| 300 | 20231102 | 134000 | 2743384570 | 6950 | 6950 | 6950 | 6950 | 252 |
| 301 | 20231102 | 133900 | 2741633170 | 6950 | 6940 | 6950 | 6940 | 202 |
| 302 | 20231102 | 133800 | 2740229320 | 6940 | 6940 | 6940 | 6940 | 7 |
| 303 | 20231102 | 133700 | 2740180740 | 6940 | 6920 | 6940 | 6920 | 319 |
| 304 | 20231102 | 133600 | 2737967220 | 6920 | 6920 | 6920 | 6920 | 2 |
| 305 | 20231102 | 133500 | 2737953380 | 6910 | 6930 | 6930 | 6910 | 1529 |
| 306 | 20231102 | 133400 | 2727376180 | 6930 | 6930 | 6930 | 6930 | 183 |
| 307 | 20231102 | 133300 | 2726107990 | 6930 | 6940 | 6940 | 6930 | 990 |
| 308 | 20231102 | 133200 | 2719245190 | 6950 | 6950 | 6950 | 6950 | 222 |
| 309 | 20231102 | 133100 | 2717702290 | 6950 | 6950 | 6950 | 6950 | 495 |
| 310 | 20231102 | 133000 | 2714262040 | 6960 | 6950 | 6960 | 6950 | 112 |
| 311 | 20231102 | 132900 | 2713483620 | 6960 | 6950 | 6960 | 6950 | 1014 |
| 312 | 20231102 | 132800 | 2706436300 | 6950 | 6940 | 6950 | 6940 | 640 |
| 313 | 20231102 | 132700 | 2701991300 | 6950 | 6940 | 6950 | 6940 | 1071 |
| 314 | 20231102 | 132600 | 2694552910 | 6940 | 6920 | 6940 | 6920 | 72 |
| 315 | 20231102 | 132500 | 2694053850 | 6930 | 6920 | 6930 | 6920 | 7 |
| 316 | 20231102 | 132400 | 2694005390 | 6930 | 6930 | 6930 | 6930 | 0 |
| 317 | 20231102 | 132300 | 2694005390 | 6930 | 6910 | 6930 | 6910 | 13 |
| 318 | 20231102 | 132200 | 2693915400 | 6940 | 6940 | 6940 | 6940 | 0 |
| 319 | 20231102 | 132100 | 2693915400 | 6940 | 6930 | 6940 | 6910 | 1277 |
| 320 | 20231102 | 132000 | 2685084410 | 6930 | 6930 | 6930 | 6930 | 0 |
| 321 | 20231102 | 131900 | 2685084410 | 6930 | 6920 | 6940 | 6920 | 287 |
| 322 | 20231102 | 131800 | 2683095570 | 6920 | 6930 | 6930 | 6920 | 21 |
| 323 | 20231102 | 131700 | 2682950110 | 6940 | 6940 | 6940 | 6940 | 1 |
| 324 | 20231102 | 131600 | 2682943170 | 6940 | 6930 | 6940 | 6930 | 609 |
| 325 | 20231102 | 131500 | 2678722790 | 6930 | 6930 | 6930 | 6930 | 55 |
| 326 | 20231102 | 131400 | 2678341640 | 6930 | 6930 | 6940 | 6930 | 412 |
| 327 | 20231102 | 131300 | 2675486450 | 6940 | 6930 | 6940 | 6930 | 987 |
| 328 | 20231102 | 131200 | 2668646530 | 6930 | 6930 | 6930 | 6930 | 87 |
| 329 | 20231102 | 131100 | 2668043620 | 6930 | 6940 | 6950 | 6930 | 261 |
| 330 | 20231102 | 131000 | 2666233850 | 6950 | 6950 | 6950 | 6950 | 0 |
| 331 | 20231102 | 130900 | 2666233850 | 6950 | 6950 | 6950 | 6950 | 0 |
| 332 | 20231102 | 130800 | 2666233850 | 6950 | 6950 | 6950 | 6950 | 0 |
| 333 | 20231102 | 130700 | 2666233850 | 6950 | 6950 | 6950 | 6950 | 22 |
| 334 | 20231102 | 130600 | 2666080950 | 6930 | 6930 | 6930 | 6930 | 0 |
| 335 | 20231102 | 130500 | 2666080950 | 6930 | 6940 | 6950 | 6930 | 925 |
| 336 | 20231102 | 130400 | 2659666430 | 6940 | 6940 | 6940 | 6940 | 43 |
| 337 | 20231102 | 130300 | 2659368010 | 6950 | 6940 | 6950 | 6940 | 399 |
| 338 | 20231102 | 130200 | 2656595890 | 6950 | 6950 | 6950 | 6950 | 47 |
| 339 | 20231102 | 130100 | 2656269240 | 6950 | 6950 | 6950 | 6940 | 887 |
| 340 | 20231102 | 130000 | 2650111090 | 6950 | 6970 | 6970 | 6950 | 1583 |
| 341 | 20231102 | 125900 | 2639105070 | 6970 | 6980 | 6980 | 6970 | 546 |
| 342 | 20231102 | 125800 | 2635295590 | 6970 | 6970 | 6970 | 6970 | 150 |
| 343 | 20231102 | 125700 | 2634250090 | 6970 | 6970 | 6970 | 6970 | 1056 |
| 344 | 20231102 | 125600 | 2626889770 | 6980 | 6980 | 6980 | 6980 | 342 |
| 345 | 20231102 | 125500 | 2624502610 | 6980 | 6980 | 6980 | 6980 | 179 |
| 346 | 20231102 | 125400 | 2623253190 | 6970 | 6980 | 6980 | 6970 | 867 |
| 347 | 20231102 | 125300 | 2617210180 | 6970 | 6970 | 6970 | 6970 | 21 |
| 348 | 20231102 | 125200 | 2617063810 | 6980 | 6950 | 6980 | 6950 | 2203 |
| 349 | 20231102 | 125100 | 2601700790 | 6950 | 6950 | 6950 | 6950 | 55 |
| 350 | 20231102 | 125000 | 2601318540 | 6950 | 6970 | 6970 | 6950 | 125 |
| 351 | 20231102 | 124900 | 2600449050 | 6970 | 6960 | 6970 | 6960 | 323 |
| 352 | 20231102 | 124800 | 2598200950 | 6960 | 6960 | 6960 | 6960 | 19 |
| 353 | 20231102 | 124700 | 2598068710 | 6960 | 6940 | 6960 | 6940 | 301 |
| 354 | 20231102 | 124600 | 2595979750 | 6960 | 6940 | 6960 | 6940 | 201 |
| 355 | 20231102 | 124500 | 2594584790 | 6940 | 6970 | 6970 | 6940 | 27 |
| 356 | 20231102 | 124400 | 2594397160 | 6970 | 6960 | 6970 | 6960 | 321 |
| 357 | 20231102 | 124300 | 2592161860 | 6960 | 6960 | 6960 | 6960 | 435 |
| 358 | 20231102 | 124200 | 2589134260 | 6950 | 6940 | 6950 | 6940 | 1278 |
| 359 | 20231102 | 124100 | 2580257800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 360 | 20231102 | 124000 | 2580257800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 361 | 20231102 | 123900 | 2580257800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 362 | 20231102 | 123800 | 2580257800 | 6940 | 6940 | 6940 | 6930 | 380 |
| 363 | 20231102 | 123700 | 2577624320 | 6950 | 6940 | 6950 | 6940 | 300 |
| 364 | 20231102 | 123600 | 2575542290 | 6950 | 6950 | 6960 | 6950 | 1076 |
| 365 | 20231102 | 123500 | 2568063090 | 6950 | 6930 | 6950 | 6920 | 642 |
| 366 | 20231102 | 123400 | 2563610620 | 6930 | 6940 | 6940 | 6910 | 154 |
| 367 | 20231102 | 123300 | 2562542370 | 6940 | 6940 | 6940 | 6940 | 20 |
| 368 | 20231102 | 123200 | 2562403570 | 6930 | 6910 | 6930 | 6910 | 488 |
| 369 | 20231102 | 123100 | 2559025390 | 6910 | 6910 | 6910 | 6900 | 291 |
| 370 | 20231102 | 123000 | 2557016920 | 6920 | 6910 | 6920 | 6910 | 5 |
| 371 | 20231102 | 122900 | 2556982340 | 6910 | 6920 | 6920 | 6910 | 15 |
| 372 | 20231102 | 122800 | 2556878670 | 6910 | 6910 | 6910 | 6910 | 14 |
| 373 | 20231102 | 122700 | 2556781930 | 6910 | 6910 | 6920 | 6900 | 77 |
| 374 | 20231102 | 122600 | 2556249920 | 6930 | 6920 | 6930 | 6900 | 1587 |
| 375 | 20231102 | 122500 | 2545298770 | 6910 | 6940 | 6940 | 6910 | 874 |
| 376 | 20231102 | 122400 | 2539256750 | 6910 | 6940 | 6940 | 6910 | 151 |
| 377 | 20231102 | 122300 | 2538212440 | 6920 | 6940 | 6940 | 6920 | 1503 |
| 378 | 20231102 | 122200 | 2527791170 | 6940 | 6950 | 6950 | 6940 | 237 |
| 379 | 20231102 | 122100 | 2526146360 | 6950 | 6950 | 6950 | 6950 | 141 |
| 380 | 20231102 | 122000 | 2525166410 | 6940 | 6920 | 6960 | 6920 | 353 |
| 381 | 20231102 | 121900 | 2522717400 | 6930 | 6940 | 6950 | 6930 | 1007 |
| 382 | 20231102 | 121800 | 2515738770 | 6940 | 6950 | 6950 | 6940 | 13 |
| 383 | 20231102 | 121700 | 2515648520 | 6930 | 6930 | 6950 | 6930 | 34 |
| 384 | 20231102 | 121600 | 2515412380 | 6940 | 6940 | 6940 | 6940 | 156 |
| 385 | 20231102 | 121500 | 2514329740 | 6950 | 6960 | 6960 | 6950 | 13 |
| 386 | 20231102 | 121400 | 2514239380 | 6960 | 6950 | 6960 | 6950 | 513 |
| 387 | 20231102 | 121300 | 2510674000 | 6940 | 6950 | 6950 | 6940 | 180 |
| 388 | 20231102 | 121200 | 2509424700 | 6960 | 6940 | 6960 | 6930 | 183 |
| 389 | 20231102 | 121100 | 2508154970 | 6910 | 6930 | 6930 | 6900 | 2495 |
| 390 | 20231102 | 121000 | 2490915770 | 6940 | 6940 | 6940 | 6920 | 190 |
| 391 | 20231102 | 120900 | 2489599930 | 6940 | 6940 | 6940 | 6920 | 199 |
| 392 | 20231102 | 120800 | 2488221730 | 6920 | 6940 | 6950 | 6920 | 4329 |
| 393 | 20231102 | 120700 | 2458225170 | 6960 | 6960 | 6960 | 6940 | 2385 |
| 394 | 20231102 | 120600 | 2441651800 | 6960 | 6960 | 6960 | 6960 | 620 |
| 395 | 20231102 | 120500 | 2437336600 | 6960 | 6960 | 6960 | 6960 | 341 |
| 396 | 20231102 | 120400 | 2434963240 | 6960 | 6970 | 6970 | 6960 | 2795 |
| 397 | 20231102 | 120300 | 2415497420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 398 | 20231102 | 120200 | 2415497420 | 6980 | 6980 | 6980 | 6980 | 820 |
| 399 | 20231102 | 120100 | 2409773820 | 6980 | 6990 | 6990 | 6980 | 44 |
| 400 | 20231102 | 120000 | 2409466400 | 6990 | 6980 | 6990 | 6980 | 278 |
| 401 | 20231102 | 115900 | 2407525900 | 6980 | 6980 | 6980 | 6980 | 88 |
| 402 | 20231102 | 115800 | 2406911660 | 6980 | 6980 | 6980 | 6980 | 873 |
| 403 | 20231102 | 115700 | 2400818120 | 6980 | 6980 | 6980 | 6980 | 120 |
| 404 | 20231102 | 115600 | 2399980520 | 6970 | 6980 | 6990 | 6970 | 664 |
| 405 | 20231102 | 115500 | 2395349120 | 6980 | 6990 | 6990 | 6980 | 1354 |
| 406 | 20231102 | 115400 | 2385893890 | 7000 | 6980 | 7000 | 6980 | 789 |
| 407 | 20231102 | 115300 | 2380377730 | 6990 | 7010 | 7010 | 6990 | 1382 |
| 408 | 20231102 | 115200 | 2370716120 | 6990 | 6990 | 7000 | 6990 | 5932 |
| 409 | 20231102 | 115100 | 2329198340 | 6990 | 6990 | 6990 | 6990 | 1524 |
| 410 | 20231102 | 115000 | 2318545580 | 6990 | 6990 | 6990 | 6970 | 1385 |
| 411 | 20231102 | 114900 | 2308865580 | 6970 | 6980 | 6990 | 6970 | 2419 |
| 412 | 20231102 | 114800 | 2291982340 | 6980 | 6970 | 6980 | 6970 | 33 |
| 413 | 20231102 | 114700 | 2291752210 | 6980 | 6970 | 6990 | 6960 | 1891 |
| 414 | 20231102 | 114600 | 2278555120 | 6960 | 6970 | 6970 | 6960 | 307 |
| 415 | 20231102 | 114500 | 2276415340 | 6980 | 6980 | 6980 | 6960 | 695 |
| 416 | 20231102 | 114400 | 2271566120 | 6980 | 6980 | 6990 | 6970 | 3323 |
| 417 | 20231102 | 114300 | 2248370930 | 6980 | 6950 | 6980 | 6950 | 4862 |
| 418 | 20231102 | 114200 | 2214508450 | 6950 | 6960 | 6960 | 6950 | 129 |
| 419 | 20231102 | 114100 | 2213610650 | 6960 | 6940 | 6960 | 6930 | 5637 |
| 420 | 20231102 | 114000 | 2174444830 | 6930 | 6940 | 6940 | 6930 | 72 |
| 421 | 20231102 | 113900 | 2173945780 | 6930 | 6930 | 6930 | 6930 | 0 |
| 422 | 20231102 | 113800 | 2173945780 | 6930 | 6930 | 6930 | 6930 | 39 |
| 423 | 20231102 | 113700 | 2173675510 | 6930 | 6940 | 6940 | 6930 | 2 |
| 424 | 20231102 | 113600 | 2173661640 | 6930 | 6930 | 6940 | 6930 | 760 |
| 425 | 20231102 | 113500 | 2168391840 | 6940 | 6940 | 6940 | 6940 | 516 |
| 426 | 20231102 | 113400 | 2164810800 | 6940 | 6940 | 6940 | 6940 | 144 |
| 427 | 20231102 | 113300 | 2163811440 | 6940 | 6930 | 6950 | 6930 | 516 |
| 428 | 20231102 | 113200 | 2160230590 | 6930 | 6930 | 6930 | 6930 | 156 |
| 429 | 20231102 | 113100 | 2159149510 | 6950 | 6940 | 6950 | 6940 | 232 |
| 430 | 20231102 | 113000 | 2157539110 | 6940 | 6930 | 6950 | 6930 | 1296 |
| 431 | 20231102 | 112900 | 2148547070 | 6930 | 6940 | 6940 | 6930 | 1280 |
| 432 | 20231102 | 112800 | 2139670880 | 6950 | 6940 | 6950 | 6940 | 506 |
| 433 | 20231102 | 112700 | 2136159230 | 6950 | 6950 | 6950 | 6950 | 1 |
| 434 | 20231102 | 112600 | 2136152280 | 6950 | 6950 | 6950 | 6950 | 514 |
| 435 | 20231102 | 112500 | 2132579980 | 6950 | 6950 | 6960 | 6940 | 956 |
| 436 | 20231102 | 112400 | 2125930890 | 6950 | 6950 | 6950 | 6940 | 94 |
| 437 | 20231102 | 112300 | 2125277790 | 6950 | 6940 | 6950 | 6940 | 223 |
| 438 | 20231102 | 112200 | 2123728740 | 6940 | 6950 | 6950 | 6940 | 342 |
| 439 | 20231102 | 112100 | 2121353680 | 6950 | 6950 | 6950 | 6950 | 85 |
| 440 | 20231102 | 112000 | 2120762930 | 6950 | 6940 | 6950 | 6940 | 32 |
| 441 | 20231102 | 111900 | 2120540660 | 6940 | 6940 | 6940 | 6940 | 2522 |
| 442 | 20231102 | 111800 | 2103037980 | 6940 | 6940 | 6940 | 6940 | 573 |
| 443 | 20231102 | 111700 | 2099061360 | 6940 | 6950 | 6950 | 6930 | 522 |
| 444 | 20231102 | 111600 | 2095437340 | 6960 | 6960 | 6960 | 6940 | 3986 |
| 445 | 20231102 | 111500 | 2067698880 | 6970 | 6960 | 6980 | 6960 | 4237 |
| 446 | 20231102 | 111400 | 2038165680 | 6970 | 6960 | 6970 | 6950 | 373 |
| 447 | 20231102 | 111300 | 2035571200 | 6950 | 6950 | 6970 | 6950 | 4610 |
| 448 | 20231102 | 111200 | 2003494890 | 6950 | 6920 | 6950 | 6920 | 4931 |
| 449 | 20231102 | 111100 | 1969355500 | 6920 | 6900 | 6920 | 6900 | 1638 |
| 450 | 20231102 | 111000 | 1958039180 | 6890 | 6900 | 6900 | 6890 | 72 |
| 451 | 20231102 | 110900 | 1957542890 | 6890 | 6900 | 6900 | 6890 | 236 |
| 452 | 20231102 | 110800 | 1955916360 | 6900 | 6900 | 6900 | 6890 | 87 |
| 453 | 20231102 | 110700 | 1955316780 | 6910 | 6910 | 6910 | 6900 | 1647 |
| 454 | 20231102 | 110600 | 1943950990 | 6910 | 6900 | 6910 | 6900 | 539 |
| 455 | 20231102 | 110500 | 1940231510 | 6910 | 6900 | 6910 | 6890 | 273 |
| 456 | 20231102 | 110400 | 1938347740 | 6910 | 6910 | 6910 | 6880 | 120 |
| 457 | 20231102 | 110300 | 1937522060 | 6910 | 6900 | 6910 | 6900 | 30 |
| 458 | 20231102 | 110200 | 1937314900 | 6910 | 6910 | 6910 | 6870 | 3430 |
| 459 | 20231102 | 110100 | 1913672100 | 6910 | 6920 | 6920 | 6910 | 27 |
| 460 | 20231102 | 110000 | 1913485430 | 6920 | 6920 | 6920 | 6920 | 121 |
| 461 | 20231102 | 105900 | 1912648110 | 6910 | 6900 | 6910 | 6900 | 196 |
| 462 | 20231102 | 105800 | 1911295630 | 6890 | 6890 | 6890 | 6890 | 618 |
| 463 | 20231102 | 105700 | 1907037610 | 6890 | 6890 | 6890 | 6890 | 16 |
| 464 | 20231102 | 105600 | 1906927370 | 6900 | 6900 | 6900 | 6900 | 592 |
| 465 | 20231102 | 105500 | 1902842570 | 6900 | 6900 | 6910 | 6900 | 506 |
| 466 | 20231102 | 105400 | 1899349910 | 6910 | 6920 | 6930 | 6910 | 726 |
| 467 | 20231102 | 105300 | 1894331830 | 6930 | 6930 | 6930 | 6920 | 7 |
| 468 | 20231102 | 105200 | 1894283370 | 6920 | 6910 | 6920 | 6900 | 594 |
| 469 | 20231102 | 105100 | 1890180700 | 6920 | 6930 | 6930 | 6910 | 72 |
| 470 | 20231102 | 105000 | 1889682490 | 6930 | 6930 | 6930 | 6900 | 359 |
| 471 | 20231102 | 104900 | 1887202530 | 6930 | 6900 | 6930 | 6900 | 399 |
| 472 | 20231102 | 104800 | 1884441120 | 6900 | 6910 | 6910 | 6900 | 423 |
| 473 | 20231102 | 104700 | 1881519590 | 6910 | 6910 | 6910 | 6910 | 21 |
| 474 | 20231102 | 104600 | 1881374480 | 6910 | 6910 | 6910 | 6910 | 33 |
| 475 | 20231102 | 104500 | 1881146450 | 6910 | 6920 | 6920 | 6910 | 270 |
| 476 | 20231102 | 104400 | 1879279460 | 6920 | 6920 | 6920 | 6920 | 40 |
| 477 | 20231102 | 104300 | 1879002660 | 6920 | 6920 | 6920 | 6910 | 90 |
| 478 | 20231102 | 104200 | 1878379900 | 6920 | 6920 | 6920 | 6920 | 34 |
| 479 | 20231102 | 104100 | 1878144620 | 6920 | 6920 | 6920 | 6920 | 193 |
| 480 | 20231102 | 104000 | 1876809060 | 6900 | 6890 | 6900 | 6880 | 114 |
| 481 | 20231102 | 103900 | 1876022550 | 6900 | 6890 | 6900 | 6860 | 4582 |
| 482 | 20231102 | 103800 | 1844531920 | 6890 | 6890 | 6900 | 6890 | 698 |
| 483 | 20231102 | 103700 | 1839722680 | 6900 | 6920 | 6920 | 6900 | 2135 |
| 484 | 20231102 | 103600 | 1824986550 | 6920 | 6920 | 6920 | 6920 | 82 |
| 485 | 20231102 | 103500 | 1824419110 | 6920 | 6920 | 6920 | 6920 | 276 |
| 486 | 20231102 | 103400 | 1822509190 | 6930 | 6930 | 6930 | 6930 | 12 |
| 487 | 20231102 | 103300 | 1822426030 | 6930 | 6940 | 6950 | 6930 | 260 |
| 488 | 20231102 | 103200 | 1820622890 | 6950 | 6910 | 6950 | 6910 | 1607 |
| 489 | 20231102 | 103100 | 1809471550 | 6920 | 6930 | 6930 | 6920 | 2508 |
| 490 | 20231102 | 103000 | 1792115840 | 6930 | 6940 | 6950 | 6920 | 2037 |
| 491 | 20231102 | 102900 | 1777992500 | 6940 | 6950 | 6950 | 6940 | 12 |
| 492 | 20231102 | 102800 | 1777909120 | 6950 | 6940 | 6950 | 6940 | 86 |
| 493 | 20231102 | 102700 | 1777312170 | 6940 | 6940 | 6950 | 6940 | 164 |
| 494 | 20231102 | 102600 | 1776173420 | 6950 | 6950 | 6950 | 6940 | 629 |
| 495 | 20231102 | 102500 | 1771805720 | 6950 | 6960 | 6960 | 6950 | 729 |
| 496 | 20231102 | 102400 | 1766738210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 497 | 20231102 | 102300 | 1766738210 | 6960 | 6960 | 6960 | 6960 | 300 |
| 498 | 20231102 | 102200 | 1764650210 | 6960 | 6960 | 6960 | 6960 | 0 |
| 499 | 20231102 | 102100 | 1764650210 | 6960 | 6960 | 6960 | 6960 | 961 |
| 500 | 20231102 | 102000 | 1757961650 | 6940 | 6960 | 6980 | 6940 | 4257 |
| 501 | 20231102 | 101900 | 1728328360 | 6970 | 6960 | 6970 | 6960 | 211 |
| 502 | 20231102 | 101800 | 1726858440 | 6970 | 6950 | 6970 | 6950 | 762 |
| 503 | 20231102 | 101700 | 1721554920 | 6960 | 6940 | 6960 | 6930 | 952 |
| 504 | 20231102 | 101600 | 1714941750 | 6920 | 6940 | 6940 | 6920 | 300 |
| 505 | 20231102 | 101500 | 1712863680 | 6960 | 6930 | 6960 | 6900 | 8028 |
| 506 | 20231102 | 101400 | 1657184180 | 6940 | 6910 | 6940 | 6910 | 7526 |
| 507 | 20231102 | 101300 | 1605152230 | 6920 | 6920 | 6920 | 6900 | 361 |
| 508 | 20231102 | 101200 | 1602659510 | 6920 | 6900 | 6920 | 6900 | 209 |
| 509 | 20231102 | 101100 | 1601217350 | 6920 | 6890 | 6920 | 6890 | 1917 |
| 510 | 20231102 | 101000 | 1588004450 | 6890 | 6930 | 6930 | 6890 | 2376 |
| 511 | 20231102 | 100900 | 1571598220 | 6920 | 6920 | 6930 | 6920 | 203 |
| 512 | 20231102 | 100800 | 1570193430 | 6920 | 6920 | 6930 | 6920 | 493 |
| 513 | 20231102 | 100700 | 1566781860 | 6920 | 6930 | 6930 | 6920 | 1220 |
| 514 | 20231102 | 100600 | 1558338400 | 6930 | 6920 | 6930 | 6920 | 248 |
| 515 | 20231102 | 100500 | 1556620660 | 6930 | 6920 | 6930 | 6920 | 720 |
| 516 | 20231102 | 100400 | 1551637910 | 6930 | 6940 | 6940 | 6930 | 124 |
| 517 | 20231102 | 100300 | 1550778480 | 6930 | 6920 | 6930 | 6920 | 1298 |
| 518 | 20231102 | 100200 | 1541783470 | 6930 | 6930 | 6930 | 6930 | 5 |
| 519 | 20231102 | 100100 | 1541748820 | 6920 | 6920 | 6930 | 6920 | 176 |
| 520 | 20231102 | 100000 | 1540530800 | 6930 | 6920 | 6930 | 6910 | 2110 |
| 521 | 20231102 | 095900 | 1525941230 | 6930 | 6920 | 6940 | 6920 | 518 |
| 522 | 20231102 | 095800 | 1522352800 | 6940 | 6920 | 6940 | 6920 | 2434 |
| 523 | 20231102 | 095700 | 1505500110 | 6920 | 6930 | 6930 | 6920 | 591 |
| 524 | 20231102 | 095600 | 1501408330 | 6940 | 6950 | 6960 | 6920 | 3606 |
| 525 | 20231102 | 095500 | 1476371450 | 6960 | 6950 | 6960 | 6950 | 213 |
| 526 | 20231102 | 095400 | 1474890620 | 6950 | 6950 | 6960 | 6940 | 3258 |
| 527 | 20231102 | 095300 | 1452252510 | 6950 | 6970 | 6970 | 6950 | 334 |
| 528 | 20231102 | 095200 | 1449930620 | 6960 | 6940 | 6980 | 6940 | 5007 |
| 529 | 20231102 | 095100 | 1415052330 | 6940 | 6940 | 6960 | 6930 | 1280 |
| 530 | 20231102 | 095000 | 1406160400 | 6950 | 6950 | 6950 | 6930 | 1105 |
| 531 | 20231102 | 094900 | 1398500990 | 6950 | 6950 | 6960 | 6930 | 1475 |
| 532 | 20231102 | 094800 | 1388268680 | 6970 | 6940 | 6970 | 6940 | 7288 |
| 533 | 20231102 | 094700 | 1337568810 | 6940 | 6930 | 6940 | 6920 | 6011 |
| 534 | 20231102 | 094600 | 1295951570 | 6930 | 6920 | 6930 | 6910 | 2930 |
| 535 | 20231102 | 094500 | 1275664100 | 6930 | 6890 | 6930 | 6890 | 4569 |
| 536 | 20231102 | 094400 | 1244106480 | 6880 | 6890 | 6890 | 6880 | 1439 |
| 537 | 20231102 | 094300 | 1234202720 | 6890 | 6900 | 6900 | 6890 | 488 |
| 538 | 20231102 | 094200 | 1230839950 | 6900 | 6900 | 6900 | 6900 | 58 |
| 539 | 20231102 | 094100 | 1230439750 | 6910 | 6890 | 6910 | 6890 | 71 |
| 540 | 20231102 | 094000 | 1229950540 | 6890 | 6890 | 6890 | 6890 | 338 |
| 541 | 20231102 | 093900 | 1227621720 | 6890 | 6920 | 6920 | 6890 | 945 |
| 542 | 20231102 | 093800 | 1221095870 | 6920 | 6920 | 6920 | 6910 | 322 |
| 543 | 20231102 | 093700 | 1218867640 | 6920 | 6910 | 6930 | 6910 | 575 |
| 544 | 20231102 | 093600 | 1214887960 | 6920 | 6920 | 6930 | 6910 | 1231 |
| 545 | 20231102 | 093500 | 1206371540 | 6910 | 6920 | 6930 | 6910 | 1994 |
| 546 | 20231102 | 093400 | 1192558060 | 6920 | 6900 | 6930 | 6900 | 2760 |
| 547 | 20231102 | 093300 | 1173468400 | 6900 | 6890 | 6900 | 6890 | 1988 |
| 548 | 20231102 | 093200 | 1159756370 | 6890 | 6840 | 6890 | 6840 | 2380 |
| 549 | 20231102 | 093100 | 1143424800 | 6840 | 6860 | 6860 | 6840 | 1332 |
| 550 | 20231102 | 093000 | 1134305140 | 6860 | 6860 | 6870 | 6860 | 678 |
| 551 | 20231102 | 092900 | 1129653830 | 6860 | 6870 | 6870 | 6860 | 399 |
| 552 | 20231102 | 092800 | 1126916590 | 6860 | 6870 | 6870 | 6860 | 320 |
| 553 | 20231102 | 092700 | 1124718940 | 6870 | 6870 | 6870 | 6830 | 2292 |
| 554 | 20231102 | 092600 | 1109028120 | 6850 | 6870 | 6880 | 6850 | 1371 |
| 555 | 20231102 | 092500 | 1099626620 | 6870 | 6900 | 6900 | 6870 | 991 |
| 556 | 20231102 | 092400 | 1092805260 | 6900 | 6910 | 6910 | 6890 | 230 |
| 557 | 20231102 | 092300 | 1091218260 | 6900 | 6930 | 6930 | 6900 | 3518 |
| 558 | 20231102 | 092200 | 1066939670 | 6930 | 6940 | 6940 | 6900 | 1057 |
| 559 | 20231102 | 092100 | 1059616920 | 6940 | 6920 | 6940 | 6920 | 875 |
| 560 | 20231102 | 092000 | 1053553930 | 6920 | 6890 | 6930 | 6890 | 5415 |
| 561 | 20231102 | 091900 | 1016137690 | 6900 | 6920 | 6920 | 6880 | 1028 |
| 562 | 20231102 | 091800 | 1009045750 | 6920 | 6920 | 6920 | 6870 | 14435 |
| 563 | 20231102 | 091700 | 909588120 | 6920 | 6910 | 6920 | 6910 | 1395 |
| 564 | 20231102 | 091600 | 899944830 | 6910 | 6920 | 6930 | 6910 | 412 |
| 565 | 20231102 | 091500 | 897090830 | 6890 | 6920 | 6930 | 6890 | 2233 |
| 566 | 20231102 | 091400 | 881660530 | 6920 | 6880 | 6930 | 6880 | 606 |
| 567 | 20231102 | 091300 | 877472580 | 6880 | 6940 | 6950 | 6860 | 6578 |
| 568 | 20231102 | 091200 | 832037830 | 6940 | 6960 | 6960 | 6920 | 2364 |
| 569 | 20231102 | 091100 | 815641660 | 6960 | 6930 | 7000 | 6930 | 9531 |
| 570 | 20231102 | 091000 | 749274660 | 6930 | 6930 | 6950 | 6920 | 5558 |
| 571 | 20231102 | 090900 | 710696400 | 6930 | 6890 | 6950 | 6870 | 10220 |
| 572 | 20231102 | 090800 | 640066300 | 6880 | 6850 | 6900 | 6840 | 3188 |
| 573 | 20231102 | 090700 | 618175860 | 6850 | 6830 | 6900 | 6830 | 6287 |
| 574 | 20231102 | 090600 | 574944430 | 6820 | 6760 | 6820 | 6750 | 8242 |
| 575 | 20231102 | 090500 | 519052270 | 6770 | 6790 | 6800 | 6750 | 3641 |
| 576 | 20231102 | 090400 | 494364070 | 6800 | 6730 | 6810 | 6680 | 23570 |
| 577 | 20231102 | 090300 | 336059080 | 6720 | 6860 | 6870 | 6700 | 22044 |
| 578 | 20231102 | 090200 | 186641080 | 6860 | 6880 | 6880 | 6860 | 640 |
| 579 | 20231102 | 090100 | 182245090 | 6880 | 6950 | 6950 | 6850 | 5623 |
| 580 | 20231102 | 090000 | 143456970 | 6950 | 6840 | 6960 | 6840 | 20859 |