29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231101 | 184800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 57829 |
| 3 | 20231101 | 184700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 4 | 20231101 | 184600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 5 | 20231101 | 184500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 6 | 20231101 | 184400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 7 | 20231101 | 184300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 8 | 20231101 | 184200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 9 | 20231101 | 184100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 10 | 20231101 | 184000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 11 | 20231101 | 183900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 12 | 20231101 | 183800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 13 | 20231101 | 183700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 14 | 20231101 | 183600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 15 | 20231101 | 183500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 16 | 20231101 | 183400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 17 | 20231101 | 183300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 18 | 20231101 | 183200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 19 | 20231101 | 183100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 20 | 20231101 | 183000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 21 | 20231101 | 182900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 22 | 20231101 | 182800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 23 | 20231101 | 182700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 24 | 20231101 | 182600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 25 | 20231101 | 182500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 26 | 20231101 | 182400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 27 | 20231101 | 182300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 28 | 20231101 | 182200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 29 | 20231101 | 182100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 30 | 20231101 | 182000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 31 | 20231101 | 181900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 32 | 20231101 | 181800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 57829 |
| 33 | 20231101 | 181700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 34 | 20231101 | 181600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 35 | 20231101 | 181500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 36 | 20231101 | 181400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 37 | 20231101 | 181300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 38 | 20231101 | 181200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 39 | 20231101 | 181100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 40 | 20231101 | 181000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 41 | 20231101 | 180900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 42 | 20231101 | 180800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 43 | 20231101 | 180700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 44 | 20231101 | 180600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 45 | 20231101 | 180500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 46 | 20231101 | 180400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 47 | 20231101 | 180300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 48 | 20231101 | 180200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 49 | 20231101 | 180100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 50 | 20231101 | 180000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 51 | 20231101 | 175900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 52 | 20231101 | 175800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 53 | 20231101 | 175700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 54 | 20231101 | 175600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 55 | 20231101 | 175500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 56 | 20231101 | 175400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 57 | 20231101 | 175300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 58 | 20231101 | 175200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 59 | 20231101 | 175100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 60 | 20231101 | 175000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 61 | 20231101 | 174900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 62 | 20231101 | 174800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 57829 |
| 63 | 20231101 | 174700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 64 | 20231101 | 174600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 65 | 20231101 | 174500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 66 | 20231101 | 174400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 67 | 20231101 | 174300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 68 | 20231101 | 174200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 69 | 20231101 | 174100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 70 | 20231101 | 174000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 71 | 20231101 | 173900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 72 | 20231101 | 173800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 73 | 20231101 | 173700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 74 | 20231101 | 173600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 75 | 20231101 | 173500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 76 | 20231101 | 173400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 77 | 20231101 | 173300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 78 | 20231101 | 173200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 79 | 20231101 | 173100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 80 | 20231101 | 173000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 81 | 20231101 | 172900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 82 | 20231101 | 172800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 83 | 20231101 | 172700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 84 | 20231101 | 172600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 85 | 20231101 | 172500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 86 | 20231101 | 172400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 87 | 20231101 | 172300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 88 | 20231101 | 172200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 89 | 20231101 | 172100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 90 | 20231101 | 172000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 91 | 20231101 | 171900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 92 | 20231101 | 171800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 57829 |
| 93 | 20231101 | 171700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 94 | 20231101 | 171600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 95 | 20231101 | 171500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 96 | 20231101 | 171400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 97 | 20231101 | 171300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 98 | 20231101 | 171200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 99 | 20231101 | 171100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 100 | 20231101 | 171000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 101 | 20231101 | 170900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 102 | 20231101 | 170800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 103 | 20231101 | 170700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 104 | 20231101 | 170600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 105 | 20231101 | 170500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 106 | 20231101 | 170400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 107 | 20231101 | 170300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 108 | 20231101 | 170200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 109 | 20231101 | 170100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 110 | 20231101 | 170000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 111 | 20231101 | 165900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 112 | 20231101 | 165800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 113 | 20231101 | 165700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 114 | 20231101 | 165600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 115 | 20231101 | 165500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 116 | 20231101 | 165400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 117 | 20231101 | 165300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 118 | 20231101 | 165200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 119 | 20231101 | 165100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 120 | 20231101 | 165000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 121 | 20231101 | 164900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 122 | 20231101 | 164800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 57829 |
| 123 | 20231101 | 164700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 124 | 20231101 | 164600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 125 | 20231101 | 164500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 126 | 20231101 | 164400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 127 | 20231101 | 164300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 128 | 20231101 | 164200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 129 | 20231101 | 164100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 130 | 20231101 | 164000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 131 | 20231101 | 163900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 132 | 20231101 | 163800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 133 | 20231101 | 163700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 134 | 20231101 | 163600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 135 | 20231101 | 163500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 136 | 20231101 | 163400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 137 | 20231101 | 163300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 138 | 20231101 | 163200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 139 | 20231101 | 163100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 140 | 20231101 | 163000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 141 | 20231101 | 162900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 142 | 20231101 | 162800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 143 | 20231101 | 162700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 144 | 20231101 | 162600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 145 | 20231101 | 162500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 146 | 20231101 | 162400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 147 | 20231101 | 162300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 148 | 20231101 | 162200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 149 | 20231101 | 162100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 150 | 20231101 | 162000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 151 | 20231101 | 161900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 152 | 20231101 | 161800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 57829 |
| 153 | 20231101 | 161700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 154 | 20231101 | 161600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 155 | 20231101 | 161500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 156 | 20231101 | 161400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 157 | 20231101 | 161300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 158 | 20231101 | 161200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 159 | 20231101 | 161100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 160 | 20231101 | 161000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 161 | 20231101 | 160900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 162 | 20231101 | 160800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 163 | 20231101 | 160700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 164 | 20231101 | 160600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 165 | 20231101 | 160500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 166 | 20231101 | 160400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 167 | 20231101 | 160300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 168 | 20231101 | 160200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 169 | 20231101 | 160100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 170 | 20231101 | 160000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 171 | 20231101 | 155900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 172 | 20231101 | 155800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 173 | 20231101 | 155700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 174 | 20231101 | 155600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 175 | 20231101 | 155500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 176 | 20231101 | 155400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 177 | 20231101 | 155300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 178 | 20231101 | 155200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 179 | 20231101 | 155100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 180 | 20231101 | 155000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 181 | 20231101 | 154900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 182 | 20231101 | 154800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 57829 |
| 183 | 20231101 | 154700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 184 | 20231101 | 154600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 185 | 20231101 | 154500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 186 | 20231101 | 154400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 187 | 20231101 | 154300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 188 | 20231101 | 154200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 189 | 20231101 | 154100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 190 | 20231101 | 154000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 191 | 20231101 | 153900 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 192 | 20231101 | 153800 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 193 | 20231101 | 153700 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 194 | 20231101 | 153600 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 195 | 20231101 | 153500 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 196 | 20231101 | 153400 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 197 | 20231101 | 153300 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 198 | 20231101 | 153200 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 199 | 20231101 | 153100 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 200 | 20231101 | 153000 | 6953641230 | 6800 | 6800 | 6800 | 6800 | 57829 |
| 201 | 20231101 | 152900 | 6560404030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 202 | 20231101 | 152800 | 6560404030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 203 | 20231101 | 152700 | 6560404030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 204 | 20231101 | 152600 | 6560404030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 205 | 20231101 | 152500 | 6560404030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 206 | 20231101 | 152400 | 6560404030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 207 | 20231101 | 152300 | 6560404030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 208 | 20231101 | 152200 | 6560404030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 209 | 20231101 | 152100 | 6560404030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 210 | 20231101 | 152000 | 6560404030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 211 | 20231101 | 151900 | 6560404030 | 6780 | 6800 | 6800 | 6780 | 7462 |
| 212 | 20231101 | 151800 | 6509701600 | 6800 | 6790 | 6800 | 6790 | 1842 |
| 213 | 20231101 | 151700 | 6497183600 | 6800 | 6790 | 6800 | 6790 | 1251 |
| 214 | 20231101 | 151600 | 6488681930 | 6800 | 6790 | 6800 | 6790 | 100 |
| 215 | 20231101 | 151500 | 6488002740 | 6790 | 6790 | 6800 | 6790 | 113 |
| 216 | 20231101 | 151400 | 6487235320 | 6790 | 6800 | 6800 | 6790 | 856 |
| 217 | 20231101 | 151300 | 6481422990 | 6790 | 6790 | 6800 | 6790 | 516 |
| 218 | 20231101 | 151200 | 6477918550 | 6790 | 6790 | 6800 | 6790 | 1536 |
| 219 | 20231101 | 151100 | 6467487520 | 6790 | 6790 | 6800 | 6790 | 59 |
| 220 | 20231101 | 151000 | 6467086860 | 6790 | 6790 | 6800 | 6790 | 2093 |
| 221 | 20231101 | 150900 | 6452855860 | 6790 | 6790 | 6800 | 6790 | 343 |
| 222 | 20231101 | 150800 | 6450526870 | 6790 | 6790 | 6800 | 6790 | 192 |
| 223 | 20231101 | 150700 | 6449223130 | 6800 | 6790 | 6800 | 6790 | 1012 |
| 224 | 20231101 | 150600 | 6442351640 | 6800 | 6790 | 6800 | 6790 | 63 |
| 225 | 20231101 | 150500 | 6441923850 | 6790 | 6790 | 6790 | 6790 | 65 |
| 226 | 20231101 | 150400 | 6441482500 | 6790 | 6790 | 6790 | 6790 | 58 |
| 227 | 20231101 | 150300 | 6441088680 | 6790 | 6790 | 6790 | 6790 | 109 |
| 228 | 20231101 | 150200 | 6440348570 | 6790 | 6790 | 6800 | 6790 | 793 |
| 229 | 20231101 | 150100 | 6434957960 | 6790 | 6780 | 6790 | 6780 | 3399 |
| 230 | 20231101 | 150000 | 6411878990 | 6780 | 6780 | 6780 | 6780 | 63 |
| 231 | 20231101 | 145900 | 6411451850 | 6780 | 6790 | 6790 | 6780 | 212 |
| 232 | 20231101 | 145800 | 6410012770 | 6780 | 6800 | 6800 | 6780 | 8573 |
| 233 | 20231101 | 145700 | 6351786890 | 6790 | 6790 | 6800 | 6790 | 5987 |
| 234 | 20231101 | 145600 | 6311077590 | 6790 | 6790 | 6790 | 6790 | 0 |
| 235 | 20231101 | 145500 | 6311077590 | 6790 | 6790 | 6790 | 6780 | 6732 |
| 236 | 20231101 | 145400 | 6265372520 | 6790 | 6790 | 6790 | 6790 | 1357 |
| 237 | 20231101 | 145300 | 6256158490 | 6790 | 6790 | 6790 | 6790 | 1540 |
| 238 | 20231101 | 145200 | 6245701890 | 6790 | 6790 | 6790 | 6780 | 1825 |
| 239 | 20231101 | 145100 | 6233310420 | 6790 | 6800 | 6800 | 6790 | 6988 |
| 240 | 20231101 | 145000 | 6185859030 | 6800 | 6790 | 6800 | 6790 | 1426 |
| 241 | 20231101 | 144900 | 6176165120 | 6790 | 6800 | 6800 | 6790 | 4177 |
| 242 | 20231101 | 144800 | 6147766050 | 6790 | 6790 | 6800 | 6790 | 5451 |
| 243 | 20231101 | 144700 | 6110734870 | 6790 | 6800 | 6800 | 6790 | 1352 |
| 244 | 20231101 | 144600 | 6101541930 | 6800 | 6790 | 6800 | 6790 | 2931 |
| 245 | 20231101 | 144500 | 6081621150 | 6790 | 6800 | 6800 | 6790 | 1358 |
| 246 | 20231101 | 144400 | 6072386990 | 6790 | 6790 | 6790 | 6790 | 5 |
| 247 | 20231101 | 144300 | 6072353040 | 6800 | 6790 | 6800 | 6790 | 4433 |
| 248 | 20231101 | 144200 | 6042208870 | 6790 | 6780 | 6790 | 6780 | 435 |
| 249 | 20231101 | 144100 | 6039255450 | 6790 | 6790 | 6790 | 6780 | 1529 |
| 250 | 20231101 | 144000 | 6028873740 | 6780 | 6790 | 6790 | 6780 | 1257 |
| 251 | 20231101 | 143900 | 6020338940 | 6780 | 6790 | 6790 | 6780 | 1585 |
| 252 | 20231101 | 143800 | 6009576840 | 6790 | 6790 | 6790 | 6790 | 2175 |
| 253 | 20231101 | 143700 | 5994808590 | 6800 | 6790 | 6800 | 6790 | 1741 |
| 254 | 20231101 | 143600 | 5982973870 | 6790 | 6780 | 6790 | 6780 | 2664 |
| 255 | 20231101 | 143500 | 5964885330 | 6780 | 6780 | 6790 | 6780 | 3067 |
| 256 | 20231101 | 143400 | 5944076270 | 6770 | 6790 | 6790 | 6770 | 3274 |
| 257 | 20231101 | 143300 | 5921865260 | 6780 | 6800 | 6800 | 6780 | 2476 |
| 258 | 20231101 | 143200 | 5905040500 | 6790 | 6800 | 6800 | 6790 | 1892 |
| 259 | 20231101 | 143100 | 5892179430 | 6800 | 6790 | 6800 | 6790 | 212 |
| 260 | 20231101 | 143000 | 5890738050 | 6800 | 6790 | 6800 | 6790 | 1428 |
| 261 | 20231101 | 142900 | 5881028600 | 6790 | 6800 | 6800 | 6790 | 1229 |
| 262 | 20231101 | 142800 | 5872671440 | 6790 | 6800 | 6800 | 6790 | 3234 |
| 263 | 20231101 | 142700 | 5850684940 | 6800 | 6810 | 6810 | 6800 | 2707 |
| 264 | 20231101 | 142600 | 5832250310 | 6810 | 6800 | 6810 | 6800 | 181 |
| 265 | 20231101 | 142500 | 5831017920 | 6810 | 6810 | 6810 | 6810 | 1094 |
| 266 | 20231101 | 142400 | 5823567780 | 6810 | 6800 | 6810 | 6800 | 1457 |
| 267 | 20231101 | 142300 | 5813646190 | 6800 | 6800 | 6800 | 6800 | 564 |
| 268 | 20231101 | 142200 | 5809810990 | 6800 | 6790 | 6800 | 6790 | 1413 |
| 269 | 20231101 | 142100 | 5800204830 | 6800 | 6810 | 6820 | 6790 | 3366 |
| 270 | 20231101 | 142000 | 5777283250 | 6810 | 6800 | 6810 | 6800 | 2990 |
| 271 | 20231101 | 141900 | 5756951170 | 6790 | 6790 | 6790 | 6790 | 26 |
| 272 | 20231101 | 141800 | 5756774630 | 6800 | 6790 | 6800 | 6790 | 3436 |
| 273 | 20231101 | 141700 | 5733409930 | 6790 | 6780 | 6790 | 6780 | 3436 |
| 274 | 20231101 | 141600 | 5710084570 | 6780 | 6780 | 6790 | 6780 | 1364 |
| 275 | 20231101 | 141500 | 5700823320 | 6780 | 6790 | 6790 | 6780 | 1339 |
| 276 | 20231101 | 141400 | 5691731820 | 6780 | 6790 | 6790 | 6780 | 2426 |
| 277 | 20231101 | 141300 | 5675269550 | 6790 | 6790 | 6790 | 6790 | 1886 |
| 278 | 20231101 | 141200 | 5662463610 | 6790 | 6780 | 6790 | 6780 | 1056 |
| 279 | 20231101 | 141100 | 5655294530 | 6780 | 6790 | 6790 | 6770 | 2079 |
| 280 | 20231101 | 141000 | 5641197860 | 6790 | 6790 | 6790 | 6790 | 2928 |
| 281 | 20231101 | 140900 | 5621316740 | 6780 | 6780 | 6780 | 6780 | 32 |
| 282 | 20231101 | 140800 | 5621099780 | 6780 | 6780 | 6780 | 6780 | 1825 |
| 283 | 20231101 | 140700 | 5608726280 | 6780 | 6760 | 6780 | 6760 | 2051 |
| 284 | 20231101 | 140600 | 5594834260 | 6770 | 6780 | 6780 | 6770 | 3035 |
| 285 | 20231101 | 140500 | 5574266270 | 6790 | 6780 | 6790 | 6780 | 1503 |
| 286 | 20231101 | 140400 | 5564062600 | 6780 | 6780 | 6780 | 6780 | 1565 |
| 287 | 20231101 | 140300 | 5553451900 | 6780 | 6790 | 6790 | 6760 | 7961 |
| 288 | 20231101 | 140200 | 5499469950 | 6800 | 6790 | 6800 | 6790 | 1358 |
| 289 | 20231101 | 140100 | 5490235800 | 6800 | 6800 | 6800 | 6800 | 1068 |
| 290 | 20231101 | 140000 | 5482973400 | 6800 | 6800 | 6800 | 6800 | 1559 |
| 291 | 20231101 | 135900 | 5472372200 | 6790 | 6790 | 6790 | 6790 | 26 |
| 292 | 20231101 | 135800 | 5472195660 | 6800 | 6800 | 6800 | 6800 | 1333 |
| 293 | 20231101 | 135700 | 5463131260 | 6800 | 6790 | 6800 | 6790 | 1226 |
| 294 | 20231101 | 135600 | 5454794710 | 6800 | 6800 | 6800 | 6800 | 2683 |
| 295 | 20231101 | 135500 | 5436550310 | 6800 | 6790 | 6800 | 6790 | 2752 |
| 296 | 20231101 | 135400 | 5417836930 | 6790 | 6800 | 6800 | 6790 | 1370 |
| 297 | 20231101 | 135300 | 5408521460 | 6790 | 6790 | 6800 | 6790 | 2506 |
| 298 | 20231101 | 135200 | 5391487870 | 6790 | 6790 | 6790 | 6790 | 26 |
| 299 | 20231101 | 135100 | 5391311330 | 6800 | 6790 | 6800 | 6790 | 1465 |
| 300 | 20231101 | 135000 | 5381350650 | 6800 | 6790 | 6800 | 6790 | 1398 |
| 301 | 20231101 | 134900 | 5371844460 | 6800 | 6800 | 6810 | 6800 | 2005 |
| 302 | 20231101 | 134800 | 5358195700 | 6800 | 6810 | 6810 | 6800 | 3280 |
| 303 | 20231101 | 134700 | 5335876270 | 6800 | 6800 | 6800 | 6800 | 674 |
| 304 | 20231101 | 134600 | 5331293070 | 6800 | 6800 | 6800 | 6800 | 4535 |
| 305 | 20231101 | 134500 | 5300455070 | 6800 | 6790 | 6800 | 6790 | 1577 |
| 306 | 20231101 | 134400 | 5289731690 | 6790 | 6780 | 6790 | 6780 | 2471 |
| 307 | 20231101 | 134300 | 5272953630 | 6790 | 6790 | 6790 | 6780 | 1708 |
| 308 | 20231101 | 134200 | 5261356520 | 6790 | 6780 | 6790 | 6780 | 1536 |
| 309 | 20231101 | 134100 | 5250927120 | 6780 | 6760 | 6790 | 6760 | 826 |
| 310 | 20231101 | 134000 | 5245328390 | 6760 | 6790 | 6800 | 6760 | 11156 |
| 311 | 20231101 | 133900 | 5169721280 | 6790 | 6790 | 6800 | 6790 | 1135 |
| 312 | 20231101 | 133800 | 5162003410 | 6800 | 6790 | 6800 | 6790 | 1720 |
| 313 | 20231101 | 133700 | 5150307620 | 6800 | 6810 | 6810 | 6800 | 3978 |
| 314 | 20231101 | 133600 | 5123226870 | 6810 | 6810 | 6810 | 6810 | 602 |
| 315 | 20231101 | 133500 | 5119127250 | 6800 | 6810 | 6810 | 6800 | 1638 |
| 316 | 20231101 | 133400 | 5107972690 | 6800 | 6810 | 6810 | 6800 | 2494 |
| 317 | 20231101 | 133300 | 5090988580 | 6810 | 6800 | 6810 | 6800 | 1629 |
| 318 | 20231101 | 133200 | 5079898940 | 6810 | 6800 | 6810 | 6800 | 1337 |
| 319 | 20231101 | 133100 | 5070794010 | 6810 | 6800 | 6810 | 6800 | 1407 |
| 320 | 20231101 | 133000 | 5061212550 | 6810 | 6810 | 6810 | 6810 | 1333 |
| 321 | 20231101 | 132900 | 5052134820 | 6800 | 6800 | 6810 | 6800 | 1384 |
| 322 | 20231101 | 132800 | 5042710810 | 6800 | 6810 | 6810 | 6800 | 1368 |
| 323 | 20231101 | 132700 | 5033394950 | 6800 | 6800 | 6800 | 6800 | 80 |
| 324 | 20231101 | 132600 | 5032850950 | 6800 | 6820 | 6820 | 6790 | 9231 |
| 325 | 20231101 | 132500 | 4970048830 | 6820 | 6810 | 6820 | 6810 | 1554 |
| 326 | 20231101 | 132400 | 4959450850 | 6800 | 6800 | 6800 | 6800 | 3 |
| 327 | 20231101 | 132300 | 4959430450 | 6800 | 6820 | 6820 | 6800 | 1506 |
| 328 | 20231101 | 132200 | 4949161740 | 6810 | 6800 | 6810 | 6800 | 1431 |
| 329 | 20231101 | 132100 | 4939416670 | 6800 | 6820 | 6820 | 6800 | 2169 |
| 330 | 20231101 | 132000 | 4924631880 | 6820 | 6820 | 6820 | 6810 | 69 |
| 331 | 20231101 | 131900 | 4924161430 | 6820 | 6810 | 6820 | 6810 | 1357 |
| 332 | 20231101 | 131800 | 4914906930 | 6810 | 6820 | 6820 | 6810 | 1517 |
| 333 | 20231101 | 131700 | 4904565480 | 6820 | 6820 | 6830 | 6820 | 1604 |
| 334 | 20231101 | 131600 | 4893612340 | 6820 | 6820 | 6820 | 6820 | 2079 |
| 335 | 20231101 | 131500 | 4879433560 | 6810 | 6810 | 6810 | 6810 | 596 |
| 336 | 20231101 | 131400 | 4875374800 | 6810 | 6810 | 6810 | 6800 | 1689 |
| 337 | 20231101 | 131300 | 4863872970 | 6810 | 6810 | 6810 | 6810 | 1372 |
| 338 | 20231101 | 131200 | 4854529650 | 6810 | 6810 | 6810 | 6810 | 1333 |
| 339 | 20231101 | 131100 | 4845451920 | 6800 | 6800 | 6810 | 6800 | 1237 |
| 340 | 20231101 | 131000 | 4837028210 | 6800 | 6810 | 6810 | 6800 | 1496 |
| 341 | 20231101 | 130900 | 4826841320 | 6800 | 6810 | 6810 | 6800 | 1358 |
| 342 | 20231101 | 130800 | 4817593590 | 6810 | 6810 | 6810 | 6810 | 0 |
| 343 | 20231101 | 130700 | 4817593590 | 6810 | 6800 | 6810 | 6800 | 1292 |
| 344 | 20231101 | 130600 | 4808795310 | 6800 | 6810 | 6810 | 6800 | 1392 |
| 345 | 20231101 | 130500 | 4799315830 | 6810 | 6810 | 6810 | 6810 | 1333 |
| 346 | 20231101 | 130400 | 4790238100 | 6800 | 6800 | 6810 | 6800 | 2306 |
| 347 | 20231101 | 130300 | 4774544360 | 6800 | 6800 | 6800 | 6800 | 1450 |
| 348 | 20231101 | 130200 | 4764684360 | 6790 | 6800 | 6800 | 6790 | 1355 |
| 349 | 20231101 | 130100 | 4755470580 | 6790 | 6790 | 6800 | 6790 | 721 |
| 350 | 20231101 | 130000 | 4750574970 | 6800 | 6800 | 6800 | 6800 | 1787 |
| 351 | 20231101 | 125900 | 4738423370 | 6800 | 6810 | 6810 | 6800 | 1991 |
| 352 | 20231101 | 125800 | 4724869520 | 6810 | 6800 | 6810 | 6800 | 1395 |
| 353 | 20231101 | 125700 | 4715369850 | 6810 | 6800 | 6810 | 6800 | 2007 |
| 354 | 20231101 | 125600 | 4701702820 | 6800 | 6810 | 6810 | 6800 | 1758 |
| 355 | 20231101 | 125500 | 4689732380 | 6810 | 6810 | 6810 | 6810 | 1365 |
| 356 | 20231101 | 125400 | 4680436730 | 6810 | 6820 | 6820 | 6800 | 1018 |
| 357 | 20231101 | 125300 | 4673501110 | 6820 | 6820 | 6820 | 6810 | 2218 |
| 358 | 20231101 | 125200 | 4658374550 | 6820 | 6810 | 6820 | 6810 | 1703 |
| 359 | 20231101 | 125100 | 4646761800 | 6810 | 6810 | 6810 | 6810 | 1380 |
| 360 | 20231101 | 125000 | 4637364000 | 6810 | 6820 | 6820 | 6810 | 1170 |
| 361 | 20231101 | 124900 | 4629384830 | 6810 | 6820 | 6820 | 6810 | 2581 |
| 362 | 20231101 | 124800 | 4611793960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 363 | 20231101 | 124700 | 4611793960 | 6810 | 6810 | 6810 | 6810 | 330 |
| 364 | 20231101 | 124600 | 4609546660 | 6810 | 6820 | 6820 | 6810 | 1312 |
| 365 | 20231101 | 124500 | 4600598860 | 6820 | 6820 | 6830 | 6820 | 2458 |
| 366 | 20231101 | 124400 | 4583821210 | 6820 | 6820 | 6820 | 6820 | 1096 |
| 367 | 20231101 | 124300 | 4576346490 | 6810 | 6810 | 6810 | 6810 | 22 |
| 368 | 20231101 | 124200 | 4576196670 | 6820 | 6830 | 6830 | 6820 | 10544 |
| 369 | 20231101 | 124100 | 4504237650 | 6820 | 6820 | 6830 | 6820 | 1118 |
| 370 | 20231101 | 124000 | 4496601960 | 6830 | 6820 | 6830 | 6820 | 1370 |
| 371 | 20231101 | 123900 | 4487245140 | 6830 | 6810 | 6830 | 6810 | 1190 |
| 372 | 20231101 | 123800 | 4479120360 | 6800 | 6810 | 6810 | 6800 | 522 |
| 373 | 20231101 | 123700 | 4475568820 | 6820 | 6820 | 6830 | 6810 | 1572 |
| 374 | 20231101 | 123600 | 4464834460 | 6820 | 6830 | 6840 | 6820 | 1241 |
| 375 | 20231101 | 123500 | 4456349170 | 6830 | 6830 | 6830 | 6830 | 1225 |
| 376 | 20231101 | 123400 | 4447982420 | 6830 | 6820 | 6830 | 6820 | 3189 |
| 377 | 20231101 | 123300 | 4426201580 | 6830 | 6820 | 6830 | 6820 | 2144 |
| 378 | 20231101 | 123200 | 4411566170 | 6820 | 6800 | 6820 | 6800 | 3450 |
| 379 | 20231101 | 123100 | 4388048650 | 6800 | 6800 | 6810 | 6800 | 1413 |
| 380 | 20231101 | 123000 | 4378426390 | 6810 | 6800 | 6810 | 6800 | 2241 |
| 381 | 20231101 | 122900 | 4363165200 | 6800 | 6820 | 6820 | 6800 | 554 |
| 382 | 20231101 | 122800 | 4359387470 | 6820 | 6810 | 6830 | 6810 | 2652 |
| 383 | 20231101 | 122700 | 4341288110 | 6810 | 6800 | 6810 | 6800 | 2872 |
| 384 | 20231101 | 122600 | 4321729810 | 6800 | 6800 | 6810 | 6800 | 1358 |
| 385 | 20231101 | 122500 | 4312482080 | 6810 | 6800 | 6810 | 6800 | 1292 |
| 386 | 20231101 | 122400 | 4303683940 | 6800 | 6800 | 6810 | 6800 | 2064 |
| 387 | 20231101 | 122300 | 4289633950 | 6800 | 6810 | 6810 | 6800 | 2855 |
| 388 | 20231101 | 122200 | 4270206620 | 6810 | 6810 | 6810 | 6810 | 0 |
| 389 | 20231101 | 122100 | 4270206620 | 6810 | 6820 | 6830 | 6800 | 3554 |
| 390 | 20231101 | 122000 | 4245958330 | 6830 | 6820 | 6830 | 6820 | 527 |
| 391 | 20231101 | 121900 | 4242363710 | 6820 | 6820 | 6820 | 6810 | 1403 |
| 392 | 20231101 | 121800 | 4232795290 | 6820 | 6820 | 6820 | 6820 | 1680 |
| 393 | 20231101 | 121700 | 4221337690 | 6820 | 6810 | 6820 | 6810 | 1336 |
| 394 | 20231101 | 121600 | 4212226190 | 6810 | 6820 | 6820 | 6810 | 31 |
| 395 | 20231101 | 121500 | 4212015030 | 6820 | 6820 | 6820 | 6820 | 1481 |
| 396 | 20231101 | 121400 | 4201914610 | 6830 | 6820 | 6830 | 6820 | 1332 |
| 397 | 20231101 | 121300 | 4192817450 | 6820 | 6830 | 6830 | 6820 | 5872 |
| 398 | 20231101 | 121200 | 4152711790 | 6830 | 6820 | 6830 | 6820 | 1350 |
| 399 | 20231101 | 121100 | 4143491460 | 6820 | 6810 | 6820 | 6810 | 962 |
| 400 | 20231101 | 121000 | 4136930760 | 6820 | 6820 | 6820 | 6820 | 1490 |
| 401 | 20231101 | 120900 | 4126768960 | 6820 | 6820 | 6820 | 6810 | 2543 |
| 402 | 20231101 | 120800 | 4109425950 | 6820 | 6820 | 6820 | 6820 | 1439 |
| 403 | 20231101 | 120700 | 4099611970 | 6820 | 6810 | 6820 | 6810 | 1343 |
| 404 | 20231101 | 120600 | 4090452930 | 6810 | 6810 | 6810 | 6800 | 126 |
| 405 | 20231101 | 120500 | 4089594910 | 6810 | 6820 | 6820 | 6810 | 3492 |
| 406 | 20231101 | 120400 | 4065791980 | 6810 | 6820 | 6820 | 6810 | 1969 |
| 407 | 20231101 | 120300 | 4052369970 | 6820 | 6820 | 6820 | 6820 | 1452 |
| 408 | 20231101 | 120200 | 4042467330 | 6810 | 6810 | 6810 | 6810 | 421 |
| 409 | 20231101 | 120100 | 4039600320 | 6820 | 6820 | 6820 | 6810 | 1689 |
| 410 | 20231101 | 120000 | 4028081450 | 6820 | 6820 | 6820 | 6820 | 2567 |
| 411 | 20231101 | 115900 | 4010574510 | 6810 | 6810 | 6820 | 6810 | 1465 |
| 412 | 20231101 | 115800 | 4000583470 | 6810 | 6810 | 6810 | 6810 | 91 |
| 413 | 20231101 | 115700 | 3999963760 | 6810 | 6810 | 6810 | 6810 | 1373 |
| 414 | 20231101 | 115600 | 3990613630 | 6820 | 6810 | 6820 | 6810 | 1266 |
| 415 | 20231101 | 115500 | 3981979550 | 6810 | 6810 | 6810 | 6810 | 1210 |
| 416 | 20231101 | 115400 | 3973739450 | 6810 | 6820 | 6820 | 6810 | 1364 |
| 417 | 20231101 | 115300 | 3964437180 | 6820 | 6820 | 6820 | 6810 | 1096 |
| 418 | 20231101 | 115200 | 3956962570 | 6810 | 6830 | 6830 | 6810 | 8148 |
| 419 | 20231101 | 115100 | 3901396990 | 6830 | 6830 | 6830 | 6820 | 1354 |
| 420 | 20231101 | 115000 | 3892149220 | 6820 | 6830 | 6830 | 6820 | 24 |
| 421 | 20231101 | 114900 | 3891985530 | 6830 | 6820 | 6830 | 6820 | 1283 |
| 422 | 20231101 | 114800 | 3883223460 | 6830 | 6820 | 6830 | 6820 | 1439 |
| 423 | 20231101 | 114700 | 3873395210 | 6820 | 6830 | 6830 | 6820 | 1823 |
| 424 | 20231101 | 114600 | 3860944330 | 6830 | 6820 | 6830 | 6820 | 5469 |
| 425 | 20231101 | 114500 | 3823593100 | 6820 | 6830 | 6830 | 6820 | 1431 |
| 426 | 20231101 | 114400 | 3813819590 | 6820 | 6820 | 6820 | 6820 | 14 |
| 427 | 20231101 | 114300 | 3813724110 | 6830 | 6820 | 6830 | 6820 | 1973 |
| 428 | 20231101 | 114200 | 3800248770 | 6830 | 6830 | 6830 | 6830 | 2068 |
| 429 | 20231101 | 114100 | 3786124330 | 6830 | 6810 | 6830 | 6810 | 2420 |
| 430 | 20231101 | 114000 | 3769601270 | 6810 | 6820 | 6820 | 6810 | 1510 |
| 431 | 20231101 | 113900 | 3759303290 | 6820 | 6820 | 6830 | 6820 | 2144 |
| 432 | 20231101 | 113800 | 3744668530 | 6820 | 6820 | 6820 | 6820 | 522 |
| 433 | 20231101 | 113700 | 3741108490 | 6820 | 6830 | 6830 | 6820 | 2694 |
| 434 | 20231101 | 113600 | 3722730940 | 6820 | 6820 | 6820 | 6810 | 289 |
| 435 | 20231101 | 113500 | 3720760000 | 6820 | 6820 | 6830 | 6820 | 3777 |
| 436 | 20231101 | 113400 | 3694964020 | 6820 | 6820 | 6830 | 6820 | 1696 |
| 437 | 20231101 | 113300 | 3683383040 | 6820 | 6820 | 6830 | 6820 | 2246 |
| 438 | 20231101 | 113200 | 3668047270 | 6810 | 6820 | 6830 | 6810 | 4538 |
| 439 | 20231101 | 113100 | 3637098270 | 6810 | 6810 | 6810 | 6810 | 47 |
| 440 | 20231101 | 113000 | 3636778200 | 6820 | 6810 | 6820 | 6810 | 5163 |
| 441 | 20231101 | 112900 | 3601600220 | 6810 | 6810 | 6810 | 6810 | 1333 |
| 442 | 20231101 | 112800 | 3592522490 | 6800 | 6810 | 6810 | 6800 | 1172 |
| 443 | 20231101 | 112700 | 3584541410 | 6810 | 6790 | 6810 | 6790 | 508 |
| 444 | 20231101 | 112600 | 3581086950 | 6790 | 6800 | 6810 | 6790 | 1905 |
| 445 | 20231101 | 112500 | 3568117770 | 6800 | 6810 | 6810 | 6800 | 1893 |
| 446 | 20231101 | 112400 | 3555228170 | 6820 | 6810 | 6820 | 6810 | 3018 |
| 447 | 20231101 | 112300 | 3534663050 | 6800 | 6810 | 6810 | 6800 | 1398 |
| 448 | 20231101 | 112200 | 3525142910 | 6800 | 6800 | 6810 | 6800 | 2133 |
| 449 | 20231101 | 112100 | 3510621680 | 6810 | 6810 | 6810 | 6800 | 1835 |
| 450 | 20231101 | 112000 | 3498125590 | 6800 | 6800 | 6810 | 6800 | 1741 |
| 451 | 20231101 | 111900 | 3486270100 | 6800 | 6800 | 6810 | 6790 | 1386 |
| 452 | 20231101 | 111800 | 3476843650 | 6800 | 6800 | 6800 | 6800 | 3 |
| 453 | 20231101 | 111700 | 3476823250 | 6810 | 6790 | 6810 | 6790 | 943 |
| 454 | 20231101 | 111600 | 3470410690 | 6800 | 6800 | 6800 | 6790 | 1919 |
| 455 | 20231101 | 111500 | 3457361770 | 6800 | 6800 | 6800 | 6800 | 2665 |
| 456 | 20231101 | 111400 | 3439239770 | 6800 | 6800 | 6800 | 6790 | 1533 |
| 457 | 20231101 | 111300 | 3428815600 | 6800 | 6790 | 6800 | 6790 | 1388 |
| 458 | 20231101 | 111200 | 3419377220 | 6800 | 6810 | 6810 | 6800 | 3178 |
| 459 | 20231101 | 111100 | 3397737770 | 6800 | 6800 | 6800 | 6800 | 222 |
| 460 | 20231101 | 111000 | 3396228170 | 6800 | 6790 | 6800 | 6790 | 1703 |
| 461 | 20231101 | 110900 | 3384649330 | 6800 | 6800 | 6800 | 6790 | 3314 |
| 462 | 20231101 | 110800 | 3362114340 | 6810 | 6810 | 6810 | 6810 | 1530 |
| 463 | 20231101 | 110700 | 3351695040 | 6810 | 6810 | 6810 | 6800 | 1565 |
| 464 | 20231101 | 110600 | 3341037620 | 6810 | 6810 | 6810 | 6810 | 0 |
| 465 | 20231101 | 110500 | 3341037620 | 6810 | 6800 | 6810 | 6790 | 4477 |
| 466 | 20231101 | 110400 | 3310580180 | 6800 | 6790 | 6800 | 6790 | 1057 |
| 467 | 20231101 | 110300 | 3303392840 | 6800 | 6800 | 6800 | 6800 | 1455 |
| 468 | 20231101 | 110200 | 3293498840 | 6800 | 6790 | 6800 | 6790 | 1793 |
| 469 | 20231101 | 110100 | 3281306690 | 6800 | 6800 | 6800 | 6800 | 2762 |
| 470 | 20231101 | 110000 | 3262525090 | 6790 | 6790 | 6790 | 6790 | 5 |
| 471 | 20231101 | 105900 | 3262491140 | 6790 | 6800 | 6800 | 6790 | 3900 |
| 472 | 20231101 | 105800 | 3235994390 | 6790 | 6800 | 6800 | 6790 | 539 |
| 473 | 20231101 | 105700 | 3232333170 | 6790 | 6780 | 6790 | 6780 | 231 |
| 474 | 20231101 | 105600 | 3230764890 | 6780 | 6790 | 6790 | 6780 | 1843 |
| 475 | 20231101 | 105500 | 3218254100 | 6790 | 6790 | 6800 | 6790 | 2118 |
| 476 | 20231101 | 105400 | 3203857560 | 6790 | 6790 | 6800 | 6790 | 1726 |
| 477 | 20231101 | 105300 | 3192133010 | 6790 | 6790 | 6790 | 6790 | 375 |
| 478 | 20231101 | 105200 | 3189586760 | 6800 | 6800 | 6800 | 6800 | 2258 |
| 479 | 20231101 | 105100 | 3174232360 | 6800 | 6800 | 6800 | 6800 | 1419 |
| 480 | 20231101 | 105000 | 3164583160 | 6800 | 6800 | 6800 | 6800 | 1533 |
| 481 | 20231101 | 104900 | 3154158760 | 6800 | 6800 | 6800 | 6800 | 2554 |
| 482 | 20231101 | 104800 | 3136791560 | 6790 | 6790 | 6790 | 6790 | 630 |
| 483 | 20231101 | 104700 | 3132513860 | 6790 | 6790 | 6790 | 6790 | 1457 |
| 484 | 20231101 | 104600 | 3122620830 | 6780 | 6790 | 6790 | 6780 | 2959 |
| 485 | 20231101 | 104500 | 3102531150 | 6790 | 6800 | 6800 | 6790 | 1382 |
| 486 | 20231101 | 104400 | 3093136030 | 6800 | 6800 | 6800 | 6790 | 1538 |
| 487 | 20231101 | 104300 | 3082677720 | 6790 | 6790 | 6800 | 6790 | 1911 |
| 488 | 20231101 | 104200 | 3069688700 | 6800 | 6800 | 6800 | 6800 | 3053 |
| 489 | 20231101 | 104100 | 3048928300 | 6800 | 6790 | 6800 | 6790 | 1320 |
| 490 | 20231101 | 104000 | 3039957370 | 6780 | 6800 | 6800 | 6780 | 1574 |
| 491 | 20231101 | 103900 | 3029256680 | 6790 | 6790 | 6800 | 6790 | 193 |
| 492 | 20231101 | 103800 | 3027945710 | 6790 | 6800 | 6800 | 6790 | 2622 |
| 493 | 20231101 | 103700 | 3010141330 | 6800 | 6790 | 6800 | 6780 | 1302 |
| 494 | 20231101 | 103600 | 3001298640 | 6800 | 6790 | 6800 | 6790 | 1633 |
| 495 | 20231101 | 103500 | 2990197240 | 6800 | 6800 | 6800 | 6800 | 2971 |
| 496 | 20231101 | 103400 | 2969994440 | 6810 | 6800 | 6810 | 6800 | 1923 |
| 497 | 20231101 | 103300 | 2956901680 | 6800 | 6800 | 6810 | 6800 | 904 |
| 498 | 20231101 | 103200 | 2950754470 | 6800 | 6790 | 6800 | 6790 | 1506 |
| 499 | 20231101 | 103100 | 2940515230 | 6790 | 6790 | 6800 | 6790 | 1237 |
| 500 | 20231101 | 103000 | 2932105060 | 6790 | 6790 | 6790 | 6790 | 1643 |
| 501 | 20231101 | 102900 | 2920949090 | 6790 | 6800 | 6800 | 6790 | 1420 |
| 502 | 20231101 | 102800 | 2911293960 | 6800 | 6800 | 6800 | 6800 | 1536 |
| 503 | 20231101 | 102700 | 2900849160 | 6800 | 6800 | 6800 | 6800 | 1400 |
| 504 | 20231101 | 102600 | 2891329160 | 6800 | 6800 | 6800 | 6800 | 0 |
| 505 | 20231101 | 102500 | 2891329160 | 6800 | 6800 | 6800 | 6790 | 2898 |
| 506 | 20231101 | 102400 | 2871630270 | 6790 | 6810 | 6810 | 6790 | 2944 |
| 507 | 20231101 | 102300 | 2851602690 | 6810 | 6810 | 6810 | 6800 | 2805 |
| 508 | 20231101 | 102200 | 2832527400 | 6810 | 6800 | 6810 | 6800 | 1278 |
| 509 | 20231101 | 102100 | 2823824230 | 6810 | 6820 | 6820 | 6810 | 1349 |
| 510 | 20231101 | 102000 | 2814625260 | 6810 | 6820 | 6820 | 6810 | 2454 |
| 511 | 20231101 | 101900 | 2797889480 | 6810 | 6810 | 6820 | 6810 | 425 |
| 512 | 20231101 | 101800 | 2794995030 | 6810 | 6810 | 6810 | 6810 | 1333 |
| 513 | 20231101 | 101700 | 2785917300 | 6810 | 6810 | 6810 | 6810 | 1123 |
| 514 | 20231101 | 101600 | 2778269670 | 6810 | 6810 | 6820 | 6810 | 1645 |
| 515 | 20231101 | 101500 | 2767052300 | 6810 | 6810 | 6810 | 6810 | 1222 |
| 516 | 20231101 | 101400 | 2758730480 | 6800 | 6810 | 6810 | 6800 | 356 |
| 517 | 20231101 | 101300 | 2756307850 | 6820 | 6810 | 6820 | 6800 | 5330 |
| 518 | 20231101 | 101200 | 2719999640 | 6810 | 6810 | 6810 | 6800 | 1657 |
| 519 | 20231101 | 101100 | 2708717470 | 6820 | 6820 | 6820 | 6820 | 1337 |
| 520 | 20231101 | 101000 | 2699599130 | 6810 | 6820 | 6820 | 6810 | 2824 |
| 521 | 20231101 | 100900 | 2680355740 | 6810 | 6810 | 6810 | 6800 | 2199 |
| 522 | 20231101 | 100800 | 2665385590 | 6810 | 6830 | 6830 | 6810 | 1976 |
| 523 | 20231101 | 100700 | 2651896430 | 6820 | 6830 | 6830 | 6820 | 156 |
| 524 | 20231101 | 100600 | 2650832450 | 6830 | 6840 | 6840 | 6830 | 2819 |
| 525 | 20231101 | 100500 | 2631556080 | 6840 | 6830 | 6840 | 6830 | 1643 |
| 526 | 20231101 | 100400 | 2620318490 | 6830 | 6840 | 6840 | 6830 | 1011 |
| 527 | 20231101 | 100300 | 2613404430 | 6840 | 6840 | 6840 | 6840 | 451 |
| 528 | 20231101 | 100200 | 2610319590 | 6850 | 6840 | 6850 | 6840 | 2046 |
| 529 | 20231101 | 100100 | 2596324940 | 6840 | 6840 | 6840 | 6820 | 4337 |
| 530 | 20231101 | 100000 | 2566677690 | 6830 | 6830 | 6830 | 6830 | 1122 |
| 531 | 20231101 | 095900 | 2559014430 | 6830 | 6840 | 6850 | 6830 | 5617 |
| 532 | 20231101 | 095800 | 2520582130 | 6850 | 6840 | 6850 | 6840 | 2421 |
| 533 | 20231101 | 095700 | 2504006800 | 6840 | 6830 | 6850 | 6830 | 8832 |
| 534 | 20231101 | 095600 | 2443580680 | 6830 | 6830 | 6840 | 6820 | 1040 |
| 535 | 20231101 | 095500 | 2436472490 | 6830 | 6830 | 6830 | 6830 | 226 |
| 536 | 20231101 | 095400 | 2434928910 | 6830 | 6830 | 6830 | 6800 | 6349 |
| 537 | 20231101 | 095300 | 2391598340 | 6830 | 6830 | 6840 | 6820 | 2941 |
| 538 | 20231101 | 095200 | 2371511540 | 6830 | 6810 | 6830 | 6810 | 2543 |
| 539 | 20231101 | 095100 | 2354167380 | 6810 | 6820 | 6820 | 6810 | 1896 |
| 540 | 20231101 | 095000 | 2341248570 | 6820 | 6810 | 6830 | 6810 | 4014 |
| 541 | 20231101 | 094900 | 2313846480 | 6810 | 6820 | 6820 | 6810 | 9285 |
| 542 | 20231101 | 094800 | 2250523080 | 6810 | 6830 | 6830 | 6810 | 7013 |
| 543 | 20231101 | 094700 | 2202710880 | 6830 | 6820 | 6830 | 6820 | 937 |
| 544 | 20231101 | 094600 | 2196320520 | 6820 | 6820 | 6820 | 6810 | 2261 |
| 545 | 20231101 | 094500 | 2180901940 | 6830 | 6820 | 6830 | 6810 | 3385 |
| 546 | 20231101 | 094400 | 2157801470 | 6830 | 6840 | 6840 | 6830 | 4407 |
| 547 | 20231101 | 094300 | 2127701640 | 6840 | 6840 | 6840 | 6840 | 1597 |
| 548 | 20231101 | 094200 | 2116778160 | 6840 | 6840 | 6840 | 6830 | 934 |
| 549 | 20231101 | 094100 | 2110389610 | 6850 | 6840 | 6850 | 6840 | 3531 |
| 550 | 20231101 | 094000 | 2086225600 | 6830 | 6830 | 6840 | 6830 | 8033 |
| 551 | 20231101 | 093900 | 2031298540 | 6840 | 6840 | 6840 | 6830 | 4008 |
| 552 | 20231101 | 093800 | 2003890930 | 6830 | 6840 | 6850 | 6830 | 4865 |
| 553 | 20231101 | 093700 | 1970622430 | 6840 | 6840 | 6850 | 6840 | 10223 |
| 554 | 20231101 | 093600 | 1900637160 | 6840 | 6840 | 6850 | 6830 | 13408 |
| 555 | 20231101 | 093500 | 1808941220 | 6840 | 6820 | 6840 | 6810 | 12987 |
| 556 | 20231101 | 093400 | 1720306600 | 6810 | 6800 | 6810 | 6800 | 7178 |
| 557 | 20231101 | 093300 | 1671443170 | 6790 | 6800 | 6800 | 6790 | 1876 |
| 558 | 20231101 | 093200 | 1658689450 | 6810 | 6800 | 6810 | 6800 | 2276 |
| 559 | 20231101 | 093100 | 1643198390 | 6810 | 6800 | 6810 | 6800 | 2126 |
| 560 | 20231101 | 093000 | 1628728420 | 6810 | 6800 | 6810 | 6790 | 3104 |
| 561 | 20231101 | 092900 | 1607620140 | 6800 | 6800 | 6800 | 6790 | 9834 |
| 562 | 20231101 | 092800 | 1540749920 | 6800 | 6790 | 6800 | 6790 | 624 |
| 563 | 20231101 | 092700 | 1536510730 | 6800 | 6780 | 6800 | 6780 | 1069 |
| 564 | 20231101 | 092600 | 1529253570 | 6780 | 6790 | 6800 | 6770 | 2290 |
| 565 | 20231101 | 092500 | 1513733620 | 6790 | 6800 | 6810 | 6790 | 6489 |
| 566 | 20231101 | 092400 | 1469598070 | 6800 | 6810 | 6820 | 6800 | 1733 |
| 567 | 20231101 | 092300 | 1457801030 | 6810 | 6810 | 6820 | 6800 | 6003 |
| 568 | 20231101 | 092200 | 1416919120 | 6810 | 6770 | 6810 | 6770 | 81087 |
| 569 | 20231101 | 092100 | 866559090 | 6770 | 6770 | 6770 | 6760 | 2454 |
| 570 | 20231101 | 092000 | 849954540 | 6770 | 6770 | 6780 | 6770 | 10515 |
| 571 | 20231101 | 091900 | 778755550 | 6770 | 6760 | 6770 | 6760 | 1904 |
| 572 | 20231101 | 091800 | 765868070 | 6760 | 6760 | 6770 | 6760 | 1765 |
| 573 | 20231101 | 091700 | 753920800 | 6760 | 6760 | 6770 | 6760 | 1241 |
| 574 | 20231101 | 091600 | 745520700 | 6760 | 6760 | 6760 | 6750 | 6638 |
| 575 | 20231101 | 091500 | 700648070 | 6750 | 6760 | 6760 | 6750 | 2948 |
| 576 | 20231101 | 091400 | 680719720 | 6770 | 6750 | 6770 | 6750 | 3396 |
| 577 | 20231101 | 091300 | 657749810 | 6750 | 6760 | 6760 | 6750 | 5281 |
| 578 | 20231101 | 091200 | 622080250 | 6760 | 6750 | 6770 | 6750 | 20061 |
| 579 | 20231101 | 091100 | 486468460 | 6750 | 6750 | 6760 | 6730 | 8244 |
| 580 | 20231101 | 091000 | 430825740 | 6750 | 6750 | 6760 | 6750 | 2260 |
| 581 | 20231101 | 090900 | 415559470 | 6750 | 6740 | 6760 | 6740 | 9074 |
| 582 | 20231101 | 090800 | 354295920 | 6740 | 6740 | 6750 | 6740 | 984 |
| 583 | 20231101 | 090700 | 347657510 | 6750 | 6750 | 6750 | 6740 | 1922 |
| 584 | 20231101 | 090600 | 334689070 | 6740 | 6730 | 6750 | 6730 | 18897 |
| 585 | 20231101 | 090500 | 207319760 | 6730 | 6710 | 6730 | 6710 | 4159 |
| 586 | 20231101 | 090400 | 179369390 | 6710 | 6700 | 6710 | 6700 | 7360 |
| 587 | 20231101 | 090300 | 129984290 | 6710 | 6710 | 6720 | 6700 | 1872 |
| 588 | 20231101 | 090200 | 117415940 | 6710 | 6690 | 6710 | 6690 | 9248 |
| 589 | 20231101 | 090100 | 55447480 | 6690 | 6690 | 6700 | 6670 | 1413 |
| 590 | 20231101 | 090000 | 46004580 | 6690 | 6670 | 6700 | 6670 | 6588 |