28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 183900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 8118 |
| 3 | 20231106 | 183800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20231106 | 183700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20231106 | 183600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20231106 | 183500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20231106 | 183400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20231106 | 183300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20231106 | 183200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20231106 | 183100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20231106 | 183000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20231106 | 182900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20231106 | 182800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20231106 | 182700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20231106 | 182600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20231106 | 182500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20231106 | 182400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20231106 | 182300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20231106 | 182200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20231106 | 182100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20231106 | 182000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20231106 | 181900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20231106 | 181800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20231106 | 181700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20231106 | 181600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20231106 | 181500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20231106 | 181400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20231106 | 181300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20231106 | 181200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20231106 | 181100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20231106 | 181000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20231106 | 180900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 8118 |
| 33 | 20231106 | 180800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20231106 | 180700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20231106 | 180600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20231106 | 180500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20231106 | 180400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20231106 | 180300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20231106 | 180200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20231106 | 180100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20231106 | 180000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20231106 | 175900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20231106 | 175800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20231106 | 175700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20231106 | 175600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20231106 | 175500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20231106 | 175400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20231106 | 175300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20231106 | 175200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20231106 | 175100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20231106 | 175000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20231106 | 174900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20231106 | 174800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20231106 | 174700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20231106 | 174600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20231106 | 174500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20231106 | 174400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20231106 | 174300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20231106 | 174200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20231106 | 174100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20231106 | 174000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20231106 | 173900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 8118 |
| 63 | 20231106 | 173800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20231106 | 173700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20231106 | 173600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20231106 | 173500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20231106 | 173400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20231106 | 173300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20231106 | 173200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20231106 | 173100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20231106 | 173000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20231106 | 172900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20231106 | 172800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20231106 | 172700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20231106 | 172600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20231106 | 172500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20231106 | 172400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20231106 | 172300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20231106 | 172200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20231106 | 172100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20231106 | 172000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20231106 | 171900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20231106 | 171800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20231106 | 171700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20231106 | 171600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20231106 | 171500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20231106 | 171400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20231106 | 171300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20231106 | 171200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20231106 | 171100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20231106 | 171000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20231106 | 170900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 8118 |
| 93 | 20231106 | 170800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20231106 | 170700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20231106 | 170600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20231106 | 170500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20231106 | 170400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20231106 | 170300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20231106 | 170200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20231106 | 170100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20231106 | 170000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20231106 | 165900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20231106 | 165800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20231106 | 165700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20231106 | 165600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20231106 | 165500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20231106 | 165400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20231106 | 165300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20231106 | 165200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20231106 | 165100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20231106 | 165000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20231106 | 164900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20231106 | 164800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20231106 | 164700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20231106 | 164600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20231106 | 164500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20231106 | 164400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20231106 | 164300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20231106 | 164200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20231106 | 164100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20231106 | 164000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20231106 | 163900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 8118 |
| 123 | 20231106 | 163800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20231106 | 163700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20231106 | 163600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20231106 | 163500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20231106 | 163400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20231106 | 163300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20231106 | 163200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20231106 | 163100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20231106 | 163000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20231106 | 162900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20231106 | 162800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20231106 | 162700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20231106 | 162600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20231106 | 162500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20231106 | 162400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20231106 | 162300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20231106 | 162200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20231106 | 162100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20231106 | 162000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20231106 | 161900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20231106 | 161800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20231106 | 161700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20231106 | 161600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20231106 | 161500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20231106 | 161400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20231106 | 161300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20231106 | 161200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20231106 | 161100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20231106 | 161000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20231106 | 160900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 8118 |
| 153 | 20231106 | 160800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20231106 | 160700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20231106 | 160600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20231106 | 160500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20231106 | 160400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20231106 | 160300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20231106 | 160200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20231106 | 160100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20231106 | 160000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20231106 | 155900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20231106 | 155800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20231106 | 155700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20231106 | 155600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20231106 | 155500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20231106 | 155400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20231106 | 155300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20231106 | 155200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20231106 | 155100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20231106 | 155000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20231106 | 154900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20231106 | 154800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20231106 | 154700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20231106 | 154600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20231106 | 154500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20231106 | 154400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20231106 | 154300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20231106 | 154200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20231106 | 154100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20231106 | 154000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20231106 | 153900 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 8118 |
| 183 | 20231106 | 153800 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20231106 | 153700 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20231106 | 153600 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20231106 | 153500 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20231106 | 153400 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20231106 | 153300 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20231106 | 153200 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20231106 | 153100 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20231106 | 153000 | 3067817490 | 6850 | 6850 | 6850 | 6850 | 8118 |
| 192 | 20231106 | 152900 | 3012209190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 193 | 20231106 | 152800 | 3012209190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 194 | 20231106 | 152700 | 3012209190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 195 | 20231106 | 152600 | 3012209190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 196 | 20231106 | 152500 | 3012209190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 197 | 20231106 | 152400 | 3012209190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 198 | 20231106 | 152300 | 3012209190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 199 | 20231106 | 152200 | 3012209190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 200 | 20231106 | 152100 | 3012209190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20231106 | 152000 | 3012209190 | 6860 | 6860 | 6860 | 6860 | 0 |
| 202 | 20231106 | 151900 | 3012209190 | 6860 | 6810 | 6870 | 6810 | 11124 |
| 203 | 20231106 | 151800 | 2936117550 | 6810 | 6800 | 6810 | 6790 | 1403 |
| 204 | 20231106 | 151700 | 2926567860 | 6820 | 6760 | 6820 | 6760 | 2238 |
| 205 | 20231106 | 151600 | 2911348790 | 6800 | 6770 | 6800 | 6760 | 2397 |
| 206 | 20231106 | 151500 | 2895096650 | 6780 | 6770 | 6780 | 6770 | 3579 |
| 207 | 20231106 | 151400 | 2870866690 | 6770 | 6760 | 6790 | 6760 | 1723 |
| 208 | 20231106 | 151300 | 2859199820 | 6760 | 6750 | 6770 | 6750 | 2662 |
| 209 | 20231106 | 151200 | 2841205100 | 6750 | 6740 | 6780 | 6740 | 2164 |
| 210 | 20231106 | 151100 | 2826586210 | 6760 | 6750 | 6780 | 6740 | 1999 |
| 211 | 20231106 | 151000 | 2813095500 | 6740 | 6740 | 6760 | 6740 | 2414 |
| 212 | 20231106 | 150900 | 2796817800 | 6720 | 6750 | 6790 | 6720 | 5048 |
| 213 | 20231106 | 150800 | 2762832980 | 6740 | 6730 | 6750 | 6710 | 2249 |
| 214 | 20231106 | 150700 | 2747712240 | 6710 | 6730 | 6730 | 6710 | 2504 |
| 215 | 20231106 | 150600 | 2730898830 | 6710 | 6750 | 6750 | 6710 | 6628 |
| 216 | 20231106 | 150500 | 2686297520 | 6740 | 6750 | 6760 | 6740 | 1702 |
| 217 | 20231106 | 150400 | 2674817270 | 6740 | 6750 | 6770 | 6740 | 1505 |
| 218 | 20231106 | 150300 | 2664662200 | 6750 | 6760 | 6760 | 6740 | 1545 |
| 219 | 20231106 | 150200 | 2654247100 | 6750 | 6740 | 6750 | 6740 | 1947 |
| 220 | 20231106 | 150100 | 2641112670 | 6730 | 6740 | 6750 | 6730 | 2005 |
| 221 | 20231106 | 150000 | 2627607460 | 6740 | 6730 | 6740 | 6730 | 2018 |
| 222 | 20231106 | 145900 | 2614022040 | 6730 | 6720 | 6800 | 6720 | 5770 |
| 223 | 20231106 | 145800 | 2575003170 | 6720 | 6750 | 6750 | 6720 | 6746 |
| 224 | 20231106 | 145700 | 2529623330 | 6740 | 6750 | 6750 | 6740 | 3053 |
| 225 | 20231106 | 145600 | 2509040120 | 6740 | 6750 | 6750 | 6730 | 2301 |
| 226 | 20231106 | 145500 | 2493529920 | 6740 | 6760 | 6770 | 6740 | 10674 |
| 227 | 20231106 | 145400 | 2421479950 | 6760 | 6770 | 6770 | 6750 | 2336 |
| 228 | 20231106 | 145300 | 2405692480 | 6770 | 6760 | 6780 | 6760 | 2274 |
| 229 | 20231106 | 145200 | 2390318700 | 6760 | 6760 | 6780 | 6750 | 2992 |
| 230 | 20231106 | 145100 | 2370091640 | 6760 | 6770 | 6770 | 6750 | 2326 |
| 231 | 20231106 | 145000 | 2354369790 | 6770 | 6760 | 6770 | 6760 | 3026 |
| 232 | 20231106 | 144900 | 2333905850 | 6760 | 6760 | 6770 | 6760 | 2763 |
| 233 | 20231106 | 144800 | 2315224820 | 6760 | 6760 | 6780 | 6760 | 1813 |
| 234 | 20231106 | 144700 | 2302957420 | 6760 | 6770 | 6780 | 6760 | 2959 |
| 235 | 20231106 | 144600 | 2282932420 | 6770 | 6790 | 6790 | 6770 | 2284 |
| 236 | 20231106 | 144500 | 2267454650 | 6780 | 6770 | 6840 | 6770 | 3017 |
| 237 | 20231106 | 144400 | 2246999980 | 6780 | 6780 | 6790 | 6770 | 2126 |
| 238 | 20231106 | 144300 | 2232601210 | 6780 | 6790 | 6810 | 6780 | 2635 |
| 239 | 20231106 | 144200 | 2214698580 | 6790 | 6790 | 6800 | 6790 | 1240 |
| 240 | 20231106 | 144100 | 2206273580 | 6790 | 6810 | 6810 | 6770 | 11255 |
| 241 | 20231106 | 144000 | 2129915690 | 6810 | 6800 | 6810 | 6800 | 720 |
| 242 | 20231106 | 143900 | 2125016150 | 6810 | 6820 | 6820 | 6800 | 808 |
| 243 | 20231106 | 143800 | 2119516480 | 6810 | 6810 | 6820 | 6810 | 583 |
| 244 | 20231106 | 143700 | 2115546220 | 6810 | 6820 | 6840 | 6810 | 558 |
| 245 | 20231106 | 143600 | 2111743770 | 6810 | 6800 | 6820 | 6800 | 1039 |
| 246 | 20231106 | 143500 | 2104671980 | 6820 | 6810 | 6820 | 6800 | 481 |
| 247 | 20231106 | 143400 | 2101398790 | 6810 | 6810 | 6820 | 6800 | 976 |
| 248 | 20231106 | 143300 | 2094751580 | 6810 | 6800 | 6820 | 6800 | 368 |
| 249 | 20231106 | 143200 | 2092246680 | 6810 | 6800 | 6830 | 6800 | 913 |
| 250 | 20231106 | 143100 | 2086028270 | 6800 | 6810 | 6820 | 6800 | 909 |
| 251 | 20231106 | 143000 | 2079841030 | 6800 | 6820 | 6820 | 6800 | 855 |
| 252 | 20231106 | 142900 | 2074018620 | 6830 | 6820 | 6840 | 6810 | 442 |
| 253 | 20231106 | 142800 | 2071007630 | 6810 | 6810 | 6840 | 6810 | 1106 |
| 254 | 20231106 | 142700 | 2063466750 | 6820 | 6830 | 6830 | 6820 | 221 |
| 255 | 20231106 | 142600 | 2061958350 | 6830 | 6820 | 6830 | 6810 | 1021 |
| 256 | 20231106 | 142500 | 2054998820 | 6820 | 6820 | 6830 | 6810 | 813 |
| 257 | 20231106 | 142400 | 2049458020 | 6820 | 6820 | 6830 | 6810 | 1014 |
| 258 | 20231106 | 142300 | 2042545140 | 6820 | 6820 | 6820 | 6810 | 567 |
| 259 | 20231106 | 142200 | 2038682270 | 6810 | 6810 | 6820 | 6810 | 965 |
| 260 | 20231106 | 142100 | 2032108130 | 6830 | 6820 | 6830 | 6810 | 646 |
| 261 | 20231106 | 142000 | 2027707990 | 6830 | 6820 | 6830 | 6810 | 633 |
| 262 | 20231106 | 141900 | 2023392350 | 6810 | 6810 | 6840 | 6810 | 392 |
| 263 | 20231106 | 141800 | 2020722220 | 6840 | 6830 | 6840 | 6810 | 1473 |
| 264 | 20231106 | 141700 | 2010676920 | 6820 | 6820 | 6820 | 6810 | 536 |
| 265 | 20231106 | 141600 | 2007024690 | 6810 | 6830 | 6830 | 6810 | 890 |
| 266 | 20231106 | 141500 | 2000958260 | 6810 | 6820 | 6820 | 6810 | 726 |
| 267 | 20231106 | 141400 | 1996011120 | 6820 | 6820 | 6830 | 6810 | 891 |
| 268 | 20231106 | 141300 | 1989941040 | 6820 | 6800 | 6830 | 6800 | 652 |
| 269 | 20231106 | 141200 | 1985502040 | 6810 | 6800 | 6820 | 6800 | 798 |
| 270 | 20231106 | 141100 | 1980071820 | 6840 | 6800 | 6840 | 6790 | 8094 |
| 271 | 20231106 | 141000 | 1925065300 | 6820 | 6820 | 6820 | 6800 | 14284 |
| 272 | 20231106 | 140900 | 1827889660 | 6830 | 6820 | 6840 | 6820 | 263 |
| 273 | 20231106 | 140800 | 1826093810 | 6840 | 6820 | 6840 | 6820 | 1053 |
| 274 | 20231106 | 140700 | 1818906060 | 6830 | 6820 | 6840 | 6820 | 1068 |
| 275 | 20231106 | 140600 | 1811619760 | 6820 | 6820 | 6840 | 6820 | 424 |
| 276 | 20231106 | 140500 | 1808726220 | 6820 | 6820 | 6830 | 6820 | 1127 |
| 277 | 20231106 | 140400 | 1801038640 | 6830 | 6830 | 6830 | 6820 | 440 |
| 278 | 20231106 | 140300 | 1798037260 | 6820 | 6830 | 6840 | 6820 | 1182 |
| 279 | 20231106 | 140200 | 1789973480 | 6830 | 6820 | 6830 | 6810 | 555 |
| 280 | 20231106 | 140100 | 1786189600 | 6810 | 6840 | 6840 | 6810 | 1705 |
| 281 | 20231106 | 140000 | 1774554440 | 6840 | 6830 | 6840 | 6830 | 697 |
| 282 | 20231106 | 135900 | 1769793910 | 6830 | 6840 | 6850 | 6830 | 802 |
| 283 | 20231106 | 135800 | 1764314920 | 6860 | 6870 | 6870 | 6820 | 124 |
| 284 | 20231106 | 135700 | 1763469150 | 6840 | 6840 | 6840 | 6820 | 1335 |
| 285 | 20231106 | 135600 | 1754351230 | 6820 | 6830 | 6830 | 6820 | 585 |
| 286 | 20231106 | 135500 | 1750360670 | 6830 | 6830 | 6830 | 6820 | 1187 |
| 287 | 20231106 | 135400 | 1742263980 | 6830 | 6830 | 6840 | 6830 | 66 |
| 288 | 20231106 | 135300 | 1741813190 | 6820 | 6840 | 6840 | 6820 | 1377 |
| 289 | 20231106 | 135200 | 1732416360 | 6830 | 6830 | 6840 | 6830 | 573 |
| 290 | 20231106 | 135100 | 1728501140 | 6820 | 6830 | 6830 | 6820 | 839 |
| 291 | 20231106 | 135000 | 1722776410 | 6820 | 6820 | 6830 | 6810 | 837 |
| 292 | 20231106 | 134900 | 1717069960 | 6810 | 6820 | 6820 | 6810 | 863 |
| 293 | 20231106 | 134800 | 1711191480 | 6820 | 6810 | 6820 | 6810 | 553 |
| 294 | 20231106 | 134700 | 1707425540 | 6810 | 6810 | 6810 | 6810 | 561 |
| 295 | 20231106 | 134600 | 1703605130 | 6810 | 6830 | 6830 | 6810 | 715 |
| 296 | 20231106 | 134500 | 1698728950 | 6820 | 6830 | 6830 | 6820 | 733 |
| 297 | 20231106 | 134400 | 1693729350 | 6830 | 6820 | 6830 | 6820 | 1257 |
| 298 | 20231106 | 134300 | 1685149680 | 6820 | 6820 | 6830 | 6820 | 450 |
| 299 | 20231106 | 134200 | 1682079490 | 6820 | 6810 | 6830 | 6810 | 2040 |
| 300 | 20231106 | 134100 | 1668156650 | 6810 | 6820 | 6820 | 6810 | 370 |
| 301 | 20231106 | 134000 | 1665636410 | 6810 | 6800 | 6810 | 6800 | 1330 |
| 302 | 20231106 | 133900 | 1656587150 | 6800 | 6810 | 6810 | 6800 | 790 |
| 303 | 20231106 | 133800 | 1651211270 | 6800 | 6800 | 6810 | 6800 | 970 |
| 304 | 20231106 | 133700 | 1644613960 | 6810 | 6820 | 6820 | 6800 | 2957 |
| 305 | 20231106 | 133600 | 1624491230 | 6810 | 6820 | 6820 | 6810 | 687 |
| 306 | 20231106 | 133500 | 1619811450 | 6810 | 6820 | 6820 | 6810 | 597 |
| 307 | 20231106 | 133400 | 1615744170 | 6820 | 6830 | 6830 | 6810 | 1170 |
| 308 | 20231106 | 133300 | 1607772050 | 6820 | 6820 | 6820 | 6810 | 333 |
| 309 | 20231106 | 133200 | 1605501860 | 6810 | 6820 | 6830 | 6810 | 999 |
| 310 | 20231106 | 133100 | 1598692560 | 6820 | 6820 | 6820 | 6810 | 663 |
| 311 | 20231106 | 133000 | 1594171870 | 6810 | 6830 | 6830 | 6810 | 863 |
| 312 | 20231106 | 132900 | 1588285920 | 6830 | 6830 | 6830 | 6820 | 568 |
| 313 | 20231106 | 132800 | 1584410030 | 6820 | 6830 | 6840 | 6820 | 619 |
| 314 | 20231106 | 132700 | 1580186090 | 6830 | 6830 | 6830 | 6820 | 980 |
| 315 | 20231106 | 132600 | 1573499790 | 6830 | 6830 | 6840 | 6820 | 920 |
| 316 | 20231106 | 132500 | 1567216640 | 6830 | 6820 | 6830 | 6820 | 985 |
| 317 | 20231106 | 132400 | 1560496270 | 6810 | 6820 | 6820 | 6810 | 1595 |
| 318 | 20231106 | 132300 | 1549621160 | 6820 | 6830 | 6830 | 6820 | 657 |
| 319 | 20231106 | 132200 | 1545139110 | 6820 | 6830 | 6830 | 6820 | 814 |
| 320 | 20231106 | 132100 | 1539580700 | 6830 | 6840 | 6880 | 6830 | 2293 |
| 321 | 20231106 | 132000 | 1523906980 | 6830 | 6860 | 6900 | 6830 | 1547 |
| 322 | 20231106 | 131900 | 1513284250 | 6840 | 6840 | 6840 | 6820 | 970 |
| 323 | 20231106 | 131800 | 1506659140 | 6900 | 6830 | 6900 | 6830 | 1454 |
| 324 | 20231106 | 131700 | 1496676360 | 6840 | 6860 | 6860 | 6830 | 868 |
| 325 | 20231106 | 131600 | 1490738230 | 6900 | 6820 | 6900 | 6820 | 2246 |
| 326 | 20231106 | 131500 | 1475278730 | 6820 | 6830 | 6890 | 6820 | 2601 |
| 327 | 20231106 | 131400 | 1457418880 | 6820 | 6820 | 6840 | 6820 | 279 |
| 328 | 20231106 | 131300 | 1455515110 | 6810 | 6830 | 6830 | 6810 | 1072 |
| 329 | 20231106 | 131200 | 1448206730 | 6830 | 6820 | 6840 | 6810 | 666 |
| 330 | 20231106 | 131100 | 1443665720 | 6810 | 6820 | 6850 | 6810 | 908 |
| 331 | 20231106 | 131000 | 1437476950 | 6810 | 6820 | 6840 | 6810 | 611 |
| 332 | 20231106 | 130900 | 1433310330 | 6810 | 6810 | 6820 | 6810 | 1107 |
| 333 | 20231106 | 130800 | 1425771110 | 6810 | 6800 | 6810 | 6800 | 495 |
| 334 | 20231106 | 130700 | 1422402810 | 6810 | 6810 | 6840 | 6800 | 2614 |
| 335 | 20231106 | 130600 | 1404557050 | 6810 | 6810 | 6810 | 6800 | 520 |
| 336 | 20231106 | 130500 | 1401016700 | 6810 | 6820 | 6820 | 6800 | 953 |
| 337 | 20231106 | 130400 | 1394529680 | 6850 | 6810 | 6850 | 6800 | 374 |
| 338 | 20231106 | 130300 | 1391982790 | 6800 | 6810 | 6810 | 6800 | 1008 |
| 339 | 20231106 | 130200 | 1385121650 | 6810 | 6820 | 6820 | 6810 | 376 |
| 340 | 20231106 | 130100 | 1382559290 | 6810 | 6810 | 6820 | 6800 | 1303 |
| 341 | 20231106 | 130000 | 1373693880 | 6810 | 6810 | 6810 | 6800 | 494 |
| 342 | 20231106 | 125900 | 1370333090 | 6810 | 6810 | 6820 | 6810 | 732 |
| 343 | 20231106 | 125800 | 1365348160 | 6820 | 6820 | 6820 | 6810 | 648 |
| 344 | 20231106 | 125700 | 1360933990 | 6810 | 6820 | 6820 | 6800 | 1315 |
| 345 | 20231106 | 125600 | 1351981810 | 6810 | 6810 | 6820 | 6810 | 480 |
| 346 | 20231106 | 125500 | 1348711610 | 6810 | 6810 | 6820 | 6810 | 539 |
| 347 | 20231106 | 125400 | 1345040990 | 6810 | 6810 | 6820 | 6800 | 678 |
| 348 | 20231106 | 125300 | 1340422000 | 6810 | 6800 | 6820 | 6800 | 1090 |
| 349 | 20231106 | 125200 | 1333007340 | 6800 | 6810 | 6810 | 6800 | 542 |
| 350 | 20231106 | 125100 | 1329318160 | 6800 | 6800 | 6810 | 6800 | 592 |
| 351 | 20231106 | 125000 | 1325291710 | 6800 | 6810 | 6820 | 6800 | 731 |
| 352 | 20231106 | 124900 | 1320315810 | 6820 | 6820 | 6820 | 6810 | 272 |
| 353 | 20231106 | 124800 | 1318460970 | 6810 | 6810 | 6810 | 6800 | 1844 |
| 354 | 20231106 | 124700 | 1305909040 | 6800 | 6810 | 6810 | 6800 | 526 |
| 355 | 20231106 | 124600 | 1302330120 | 6800 | 6820 | 6820 | 6800 | 782 |
| 356 | 20231106 | 124500 | 1297005580 | 6810 | 6820 | 6820 | 6810 | 322 |
| 357 | 20231106 | 124400 | 1294811260 | 6810 | 6810 | 6810 | 6800 | 1759 |
| 358 | 20231106 | 124300 | 1282836350 | 6810 | 6810 | 6820 | 6810 | 349 |
| 359 | 20231106 | 124200 | 1280458900 | 6810 | 6840 | 6840 | 6810 | 873 |
| 360 | 20231106 | 124100 | 1274510890 | 6850 | 6820 | 6860 | 6810 | 480 |
| 361 | 20231106 | 124000 | 1271236670 | 6820 | 6800 | 6820 | 6800 | 1004 |
| 362 | 20231106 | 123900 | 1264400690 | 6800 | 6810 | 6810 | 6800 | 449 |
| 363 | 20231106 | 123800 | 1261345950 | 6800 | 6800 | 6810 | 6800 | 1174 |
| 364 | 20231106 | 123700 | 1253361460 | 6800 | 6800 | 6800 | 6790 | 375 |
| 365 | 20231106 | 123600 | 1250813640 | 6800 | 6800 | 6800 | 6790 | 1088 |
| 366 | 20231106 | 123500 | 1243417750 | 6810 | 6810 | 6820 | 6810 | 359 |
| 367 | 20231106 | 123400 | 1240972950 | 6800 | 6810 | 6810 | 6790 | 2315 |
| 368 | 20231106 | 123300 | 1225239600 | 6810 | 6810 | 6810 | 6800 | 263 |
| 369 | 20231106 | 123200 | 1223450400 | 6810 | 6800 | 6840 | 6800 | 1695 |
| 370 | 20231106 | 123100 | 1211914530 | 6810 | 6810 | 6810 | 6800 | 438 |
| 371 | 20231106 | 123000 | 1208934730 | 6810 | 6800 | 6810 | 6800 | 984 |
| 372 | 20231106 | 122900 | 1202243460 | 6810 | 6810 | 6820 | 6800 | 255 |
| 373 | 20231106 | 122800 | 1200509260 | 6810 | 6800 | 6810 | 6790 | 1072 |
| 374 | 20231106 | 122700 | 1193220760 | 6810 | 6810 | 6840 | 6800 | 833 |
| 375 | 20231106 | 122600 | 1187545380 | 6800 | 6800 | 6810 | 6790 | 886 |
| 376 | 20231106 | 122500 | 1181522400 | 6820 | 6790 | 6820 | 6790 | 1467 |
| 377 | 20231106 | 122400 | 1171543060 | 6800 | 6800 | 6800 | 6790 | 377 |
| 378 | 20231106 | 122300 | 1168981560 | 6800 | 6810 | 6810 | 6800 | 799 |
| 379 | 20231106 | 122200 | 1163548250 | 6800 | 6810 | 6810 | 6800 | 506 |
| 380 | 20231106 | 122100 | 1160106560 | 6810 | 6820 | 6820 | 6810 | 876 |
| 381 | 20231106 | 122000 | 1154139780 | 6830 | 6830 | 6830 | 6820 | 987 |
| 382 | 20231106 | 121900 | 1147407580 | 6830 | 6820 | 6850 | 6810 | 1609 |
| 383 | 20231106 | 121800 | 1136430920 | 6820 | 6790 | 6830 | 6790 | 522 |
| 384 | 20231106 | 121700 | 1132880280 | 6800 | 6810 | 6810 | 6790 | 1896 |
| 385 | 20231106 | 121600 | 1119985500 | 6810 | 6800 | 6810 | 6800 | 1424 |
| 386 | 20231106 | 121500 | 1110302260 | 6800 | 6820 | 6830 | 6780 | 14391 |
| 387 | 20231106 | 121400 | 1012417770 | 6830 | 6830 | 6830 | 6820 | 411 |
| 388 | 20231106 | 121300 | 1009612460 | 6820 | 6830 | 6830 | 6820 | 1036 |
| 389 | 20231106 | 121200 | 1002543130 | 6830 | 6820 | 6830 | 6820 | 318 |
| 390 | 20231106 | 121100 | 1000371660 | 6820 | 6820 | 6830 | 6820 | 1317 |
| 391 | 20231106 | 121000 | 991386880 | 6820 | 6830 | 6830 | 6820 | 347 |
| 392 | 20231106 | 120900 | 989019060 | 6820 | 6840 | 6840 | 6820 | 983 |
| 393 | 20231106 | 120800 | 982308380 | 6840 | 6840 | 6840 | 6840 | 441 |
| 394 | 20231106 | 120700 | 979291940 | 6830 | 6830 | 6840 | 6830 | 1645 |
| 395 | 20231106 | 120600 | 968049770 | 6840 | 6850 | 6850 | 6840 | 598 |
| 396 | 20231106 | 120500 | 963958150 | 6850 | 6850 | 6890 | 6840 | 2328 |
| 397 | 20231106 | 120400 | 948010770 | 6860 | 6850 | 6860 | 6850 | 384 |
| 398 | 20231106 | 120300 | 945378390 | 6850 | 6850 | 6850 | 6840 | 1227 |
| 399 | 20231106 | 120200 | 936982030 | 6850 | 6840 | 6850 | 6840 | 203 |
| 400 | 20231106 | 120100 | 935592350 | 6840 | 6850 | 6850 | 6840 | 987 |
| 401 | 20231106 | 120000 | 928837160 | 6860 | 6850 | 6860 | 6850 | 470 |
| 402 | 20231106 | 115900 | 925615090 | 6850 | 6860 | 6860 | 6850 | 840 |
| 403 | 20231106 | 115800 | 919856660 | 6850 | 6860 | 6860 | 6850 | 689 |
| 404 | 20231106 | 115700 | 915131090 | 6860 | 6860 | 6870 | 6860 | 497 |
| 405 | 20231106 | 115600 | 911720910 | 6860 | 6870 | 6870 | 6860 | 839 |
| 406 | 20231106 | 115500 | 905964560 | 6870 | 6860 | 6870 | 6860 | 331 |
| 407 | 20231106 | 115400 | 903692710 | 6860 | 6870 | 6870 | 6860 | 1304 |
| 408 | 20231106 | 115300 | 894735770 | 6870 | 6880 | 6880 | 6870 | 476 |
| 409 | 20231106 | 115200 | 891464870 | 6870 | 6880 | 6880 | 6870 | 973 |
| 410 | 20231106 | 115100 | 884779400 | 6870 | 6880 | 6880 | 6870 | 1077 |
| 411 | 20231106 | 115000 | 877372450 | 6880 | 6870 | 6880 | 6870 | 1244 |
| 412 | 20231106 | 114900 | 868825990 | 6870 | 6880 | 6890 | 6870 | 527 |
| 413 | 20231106 | 114800 | 865201870 | 6890 | 6890 | 6900 | 6870 | 757 |
| 414 | 20231106 | 114700 | 859994190 | 6880 | 6880 | 6890 | 6880 | 395 |
| 415 | 20231106 | 114600 | 857275790 | 6910 | 6870 | 6910 | 6870 | 1374 |
| 416 | 20231106 | 114500 | 847835020 | 6880 | 6880 | 6890 | 6880 | 212 |
| 417 | 20231106 | 114400 | 846376440 | 6890 | 6890 | 6890 | 6880 | 1028 |
| 418 | 20231106 | 114300 | 839298590 | 6890 | 6900 | 6900 | 6890 | 1297 |
| 419 | 20231106 | 114200 | 830352260 | 6900 | 6900 | 6900 | 6880 | 1802 |
| 420 | 20231106 | 114100 | 817935790 | 6900 | 6900 | 6900 | 6900 | 287 |
| 421 | 20231106 | 114000 | 815955490 | 6900 | 6900 | 6900 | 6890 | 1692 |
| 422 | 20231106 | 113900 | 804287370 | 6900 | 6900 | 6900 | 6890 | 3211 |
| 423 | 20231106 | 113800 | 782132690 | 6900 | 6920 | 6940 | 6900 | 5713 |
| 424 | 20231106 | 113700 | 742584810 | 6930 | 6930 | 6940 | 6930 | 1041 |
| 425 | 20231106 | 113600 | 735370670 | 6930 | 6930 | 6940 | 6930 | 1063 |
| 426 | 20231106 | 113500 | 728003310 | 6930 | 6950 | 6950 | 6930 | 292 |
| 427 | 20231106 | 113400 | 725977210 | 6980 | 6960 | 6980 | 6930 | 1076 |
| 428 | 20231106 | 113300 | 718499890 | 6960 | 6980 | 6980 | 6960 | 682 |
| 429 | 20231106 | 113200 | 713743170 | 6990 | 6980 | 6990 | 6980 | 670 |
| 430 | 20231106 | 113100 | 709061880 | 6980 | 6980 | 6980 | 6980 | 1 |
| 431 | 20231106 | 113000 | 709054900 | 6990 | 6990 | 7000 | 6990 | 4767 |
| 432 | 20231106 | 112900 | 675722550 | 6990 | 6980 | 6990 | 6980 | 990 |
| 433 | 20231106 | 112800 | 668807450 | 6990 | 6970 | 7000 | 6970 | 7275 |
| 434 | 20231106 | 112700 | 617928520 | 6960 | 6960 | 6960 | 6960 | 50 |
| 435 | 20231106 | 112600 | 617580520 | 6970 | 6970 | 6970 | 6970 | 76 |
| 436 | 20231106 | 112500 | 617050800 | 6980 | 6980 | 6980 | 6980 | 77 |
| 437 | 20231106 | 112400 | 616513340 | 6980 | 6980 | 6980 | 6980 | 0 |
| 438 | 20231106 | 112300 | 616513340 | 6980 | 6980 | 6980 | 6980 | 0 |
| 439 | 20231106 | 112200 | 616513340 | 6980 | 6970 | 6980 | 6970 | 1042 |
| 440 | 20231106 | 112100 | 609243360 | 6970 | 6970 | 6970 | 6970 | 182 |
| 441 | 20231106 | 112000 | 607974820 | 6970 | 6970 | 6970 | 6970 | 0 |
| 442 | 20231106 | 111900 | 607974820 | 6970 | 6970 | 6970 | 6970 | 463 |
| 443 | 20231106 | 111800 | 604747710 | 6970 | 6960 | 6970 | 6960 | 87 |
| 444 | 20231106 | 111700 | 604142170 | 6970 | 6970 | 6970 | 6970 | 154 |
| 445 | 20231106 | 111600 | 603068790 | 6960 | 6960 | 6960 | 6960 | 575 |
| 446 | 20231106 | 111500 | 599066790 | 6970 | 6930 | 6970 | 6930 | 20 |
| 447 | 20231106 | 111400 | 598928150 | 6940 | 6940 | 6940 | 6940 | 30 |
| 448 | 20231106 | 111300 | 598719950 | 6940 | 6940 | 6940 | 6940 | 461 |
| 449 | 20231106 | 111200 | 595520610 | 6940 | 6940 | 6940 | 6940 | 1 |
| 450 | 20231106 | 111100 | 595513670 | 6930 | 6940 | 6940 | 6930 | 190 |
| 451 | 20231106 | 111000 | 594196110 | 6940 | 6940 | 6940 | 6940 | 0 |
| 452 | 20231106 | 110900 | 594196110 | 6940 | 6930 | 6940 | 6930 | 35 |
| 453 | 20231106 | 110800 | 593953220 | 6940 | 6950 | 6950 | 6940 | 4658 |
| 454 | 20231106 | 110700 | 561626600 | 6940 | 6950 | 6950 | 6940 | 276 |
| 455 | 20231106 | 110600 | 559710390 | 6950 | 6960 | 6960 | 6950 | 2466 |
| 456 | 20231106 | 110500 | 542571680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 457 | 20231106 | 110400 | 542571680 | 6960 | 6960 | 6960 | 6960 | 77 |
| 458 | 20231106 | 110300 | 542035760 | 6960 | 6960 | 6960 | 6960 | 100 |
| 459 | 20231106 | 110200 | 541339760 | 6970 | 6980 | 6980 | 6970 | 154 |
| 460 | 20231106 | 110100 | 540265610 | 6980 | 6980 | 6980 | 6980 | 1000 |
| 461 | 20231106 | 110000 | 533285610 | 6980 | 6980 | 6980 | 6980 | 0 |
| 462 | 20231106 | 105900 | 533285610 | 6980 | 6960 | 6980 | 6950 | 936 |
| 463 | 20231106 | 105800 | 526775780 | 6960 | 6950 | 6960 | 6950 | 137 |
| 464 | 20231106 | 105700 | 525822860 | 6950 | 6940 | 6950 | 6940 | 445 |
| 465 | 20231106 | 105600 | 522732290 | 6920 | 6920 | 6920 | 6920 | 348 |
| 466 | 20231106 | 105500 | 520324130 | 6910 | 6910 | 6910 | 6910 | 0 |
| 467 | 20231106 | 105400 | 520324130 | 6910 | 6910 | 6910 | 6910 | 49 |
| 468 | 20231106 | 105300 | 519985540 | 6910 | 6910 | 6910 | 6910 | 1 |
| 469 | 20231106 | 105200 | 519978630 | 6910 | 6890 | 6910 | 6840 | 5116 |
| 470 | 20231106 | 105100 | 484855810 | 6880 | 6880 | 6880 | 6880 | 0 |
| 471 | 20231106 | 105000 | 484855810 | 6880 | 6920 | 6930 | 6880 | 2058 |
| 472 | 20231106 | 104900 | 470662080 | 6880 | 6930 | 6930 | 6880 | 3499 |
| 473 | 20231106 | 104800 | 446497850 | 6920 | 6950 | 6950 | 6920 | 288 |
| 474 | 20231106 | 104700 | 444500930 | 6950 | 6960 | 6970 | 6950 | 308 |
| 475 | 20231106 | 104600 | 442360010 | 6940 | 6940 | 6940 | 6940 | 0 |
| 476 | 20231106 | 104500 | 442360010 | 6940 | 6940 | 6940 | 6940 | 0 |
| 477 | 20231106 | 104400 | 442360010 | 6940 | 6960 | 6970 | 6940 | 520 |
| 478 | 20231106 | 104300 | 438745550 | 6960 | 6960 | 6960 | 6950 | 230 |
| 479 | 20231106 | 104200 | 437144770 | 6960 | 6970 | 6970 | 6960 | 289 |
| 480 | 20231106 | 104100 | 435132360 | 6980 | 6980 | 6980 | 6980 | 70 |
| 481 | 20231106 | 104000 | 434643760 | 6980 | 6980 | 6980 | 6980 | 2 |
| 482 | 20231106 | 103900 | 434629800 | 6980 | 6970 | 6980 | 6970 | 370 |
| 483 | 20231106 | 103800 | 432050890 | 6970 | 6970 | 6970 | 6970 | 9 |
| 484 | 20231106 | 103700 | 431988160 | 6960 | 6960 | 6960 | 6960 | 38 |
| 485 | 20231106 | 103600 | 431723680 | 6960 | 6960 | 6960 | 6960 | 0 |
| 486 | 20231106 | 103500 | 431723680 | 6960 | 6960 | 6960 | 6960 | 41 |
| 487 | 20231106 | 103400 | 431438320 | 6960 | 6960 | 6960 | 6960 | 134 |
| 488 | 20231106 | 103300 | 430505680 | 6960 | 6960 | 6960 | 6960 | 77 |
| 489 | 20231106 | 103200 | 429969760 | 6960 | 6960 | 6960 | 6960 | 0 |
| 490 | 20231106 | 103100 | 429969760 | 6960 | 6960 | 6960 | 6960 | 77 |
| 491 | 20231106 | 103000 | 429433840 | 6950 | 6950 | 6950 | 6950 | 10 |
| 492 | 20231106 | 102900 | 429364340 | 6960 | 6970 | 6970 | 6960 | 155 |
| 493 | 20231106 | 102800 | 428284000 | 6970 | 6970 | 6970 | 6970 | 0 |
| 494 | 20231106 | 102700 | 428284000 | 6970 | 6970 | 6970 | 6970 | 88 |
| 495 | 20231106 | 102600 | 427670640 | 6960 | 6960 | 6960 | 6960 | 10 |
| 496 | 20231106 | 102500 | 427601040 | 6960 | 6970 | 6970 | 6960 | 15 |
| 497 | 20231106 | 102400 | 427496540 | 6960 | 6960 | 6960 | 6960 | 66 |
| 498 | 20231106 | 102300 | 427037180 | 6960 | 6970 | 6970 | 6960 | 87 |
| 499 | 20231106 | 102200 | 426430890 | 6970 | 6970 | 6970 | 6970 | 0 |
| 500 | 20231106 | 102100 | 426430890 | 6970 | 6970 | 6970 | 6970 | 0 |
| 501 | 20231106 | 102000 | 426430890 | 6970 | 6970 | 6970 | 6970 | 0 |
| 502 | 20231106 | 101900 | 426430890 | 6970 | 6960 | 6970 | 6940 | 548 |
| 503 | 20231106 | 101800 | 422617260 | 6960 | 6960 | 6960 | 6960 | 37 |
| 504 | 20231106 | 101700 | 422359740 | 6910 | 6910 | 6910 | 6910 | 0 |
| 505 | 20231106 | 101600 | 422359740 | 6910 | 6910 | 6910 | 6910 | 0 |
| 506 | 20231106 | 101500 | 422359740 | 6910 | 6910 | 6910 | 6910 | 0 |
| 507 | 20231106 | 101400 | 422359740 | 6910 | 6960 | 6960 | 6910 | 3033 |
| 508 | 20231106 | 101300 | 401326360 | 6960 | 6960 | 6960 | 6960 | 0 |
| 509 | 20231106 | 101200 | 401326360 | 6960 | 6960 | 6960 | 6960 | 699 |
| 510 | 20231106 | 101100 | 396461320 | 6950 | 6950 | 6950 | 6950 | 755 |
| 511 | 20231106 | 101000 | 391214070 | 6950 | 6950 | 6950 | 6950 | 5 |
| 512 | 20231106 | 100900 | 391179320 | 6950 | 6960 | 6960 | 6950 | 426 |
| 513 | 20231106 | 100800 | 388217310 | 6960 | 6960 | 6960 | 6960 | 175 |
| 514 | 20231106 | 100700 | 386999310 | 6960 | 6960 | 6960 | 6960 | 576 |
| 515 | 20231106 | 100600 | 382990350 | 6970 | 6990 | 6990 | 6970 | 335 |
| 516 | 20231106 | 100500 | 380653090 | 6980 | 6990 | 6990 | 6980 | 60 |
| 517 | 20231106 | 100400 | 380233890 | 6980 | 6980 | 6980 | 6980 | 260 |
| 518 | 20231106 | 100300 | 378419090 | 6970 | 6970 | 6970 | 6970 | 81 |
| 519 | 20231106 | 100200 | 377854520 | 6970 | 6980 | 6980 | 6970 | 211 |
| 520 | 20231106 | 100100 | 376383080 | 6970 | 6970 | 6970 | 6970 | 300 |
| 521 | 20231106 | 100000 | 374292080 | 6980 | 7000 | 7000 | 6980 | 331 |
| 522 | 20231106 | 095900 | 371976020 | 7000 | 6960 | 7000 | 6960 | 7201 |
| 523 | 20231106 | 095800 | 321634530 | 6970 | 6970 | 6970 | 6970 | 730 |
| 524 | 20231106 | 095700 | 316546430 | 6970 | 6970 | 6970 | 6970 | 552 |
| 525 | 20231106 | 095600 | 312698990 | 6960 | 6960 | 6960 | 6960 | 0 |
| 526 | 20231106 | 095500 | 312698990 | 6960 | 6960 | 6970 | 6960 | 1297 |
| 527 | 20231106 | 095400 | 303663120 | 6960 | 6960 | 6970 | 6960 | 104 |
| 528 | 20231106 | 095300 | 302939050 | 6970 | 6970 | 6970 | 6970 | 158 |
| 529 | 20231106 | 095200 | 301837790 | 6970 | 6960 | 6970 | 6960 | 2104 |
| 530 | 20231106 | 095100 | 287180900 | 6950 | 6950 | 6950 | 6950 | 4499 |
| 531 | 20231106 | 095000 | 255912850 | 6950 | 6950 | 6950 | 6950 | 3 |
| 532 | 20231106 | 094900 | 255892000 | 6940 | 6940 | 6950 | 6940 | 79 |
| 533 | 20231106 | 094800 | 255343630 | 6940 | 6940 | 6940 | 6940 | 3 |
| 534 | 20231106 | 094700 | 255322810 | 6920 | 6920 | 6930 | 6920 | 1788 |
| 535 | 20231106 | 094600 | 242949080 | 6930 | 6950 | 6950 | 6930 | 76 |
| 536 | 20231106 | 094500 | 242422380 | 6930 | 6940 | 6940 | 6930 | 473 |
| 537 | 20231106 | 094400 | 239142720 | 6940 | 6950 | 6950 | 6940 | 327 |
| 538 | 20231106 | 094300 | 236870340 | 6950 | 6950 | 6950 | 6950 | 219 |
| 539 | 20231106 | 094200 | 235348290 | 6950 | 6950 | 6950 | 6950 | 402 |
| 540 | 20231106 | 094100 | 232554390 | 6950 | 6960 | 6960 | 6950 | 122 |
| 541 | 20231106 | 094000 | 231706480 | 6960 | 6930 | 6960 | 6930 | 2862 |
| 542 | 20231106 | 093900 | 211800860 | 6930 | 6920 | 6930 | 6920 | 73 |
| 543 | 20231106 | 093800 | 211295080 | 6920 | 6900 | 6920 | 6900 | 25 |
| 544 | 20231106 | 093700 | 211122360 | 6940 | 6920 | 6940 | 6920 | 300 |
| 545 | 20231106 | 093600 | 209045380 | 6920 | 6920 | 6920 | 6920 | 1 |
| 546 | 20231106 | 093500 | 209038460 | 6920 | 6920 | 6920 | 6920 | 1 |
| 547 | 20231106 | 093400 | 209031540 | 6920 | 6920 | 6920 | 6920 | 0 |
| 548 | 20231106 | 093300 | 209031540 | 6920 | 6950 | 6950 | 6920 | 957 |
| 549 | 20231106 | 093200 | 202400700 | 6950 | 6920 | 6960 | 6920 | 1347 |
| 550 | 20231106 | 093100 | 193049680 | 6920 | 6930 | 6930 | 6920 | 307 |
| 551 | 20231106 | 093000 | 190925010 | 6940 | 6940 | 6940 | 6940 | 32 |
| 552 | 20231106 | 092900 | 190702930 | 6940 | 6920 | 6940 | 6920 | 674 |
| 553 | 20231106 | 092800 | 186027840 | 6920 | 6930 | 6930 | 6920 | 22 |
| 554 | 20231106 | 092700 | 185875390 | 6900 | 6900 | 6900 | 6900 | 58 |
| 555 | 20231106 | 092600 | 185475190 | 6930 | 6930 | 6930 | 6930 | 400 |
| 556 | 20231106 | 092500 | 182703190 | 6940 | 6940 | 6940 | 6930 | 191 |
| 557 | 20231106 | 092400 | 181377800 | 6940 | 6920 | 6940 | 6870 | 1229 |
| 558 | 20231106 | 092300 | 172857500 | 6920 | 6910 | 6920 | 6910 | 1364 |
| 559 | 20231106 | 092200 | 163429290 | 6840 | 6910 | 6910 | 6840 | 570 |
| 560 | 20231106 | 092100 | 159527330 | 6920 | 6890 | 6920 | 6890 | 3815 |
| 561 | 20231106 | 092000 | 133188720 | 6890 | 6890 | 6890 | 6890 | 248 |
| 562 | 20231106 | 091900 | 131480000 | 6890 | 6890 | 6890 | 6890 | 5 |
| 563 | 20231106 | 091800 | 131445550 | 6870 | 6860 | 6870 | 6860 | 319 |
| 564 | 20231106 | 091700 | 129256110 | 6860 | 6860 | 6860 | 6860 | 0 |
| 565 | 20231106 | 091600 | 129256110 | 6860 | 6850 | 6860 | 6850 | 154 |
| 566 | 20231106 | 091500 | 128201200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 567 | 20231106 | 091400 | 128201200 | 6850 | 6820 | 6850 | 6810 | 1041 |
| 568 | 20231106 | 091300 | 121110630 | 6810 | 6810 | 6810 | 6810 | 0 |
| 569 | 20231106 | 091200 | 121110630 | 6810 | 6830 | 6840 | 6810 | 5310 |
| 570 | 20231106 | 091100 | 84935900 | 6810 | 6820 | 6820 | 6810 | 72 |
| 571 | 20231106 | 091000 | 84445060 | 6820 | 6820 | 6820 | 6820 | 0 |
| 572 | 20231106 | 090900 | 84445060 | 6820 | 6830 | 6830 | 6820 | 3050 |
| 573 | 20231106 | 090800 | 63640060 | 6850 | 6850 | 6850 | 6850 | 1 |
| 574 | 20231106 | 090700 | 63633210 | 6860 | 6830 | 6860 | 6830 | 540 |
| 575 | 20231106 | 090600 | 59931010 | 6830 | 6850 | 6860 | 6830 | 281 |
| 576 | 20231106 | 090500 | 58010480 | 6860 | 6860 | 6860 | 6860 | 64 |
| 577 | 20231106 | 090400 | 57571440 | 6860 | 6860 | 6860 | 6860 | 1 |
| 578 | 20231106 | 090300 | 57564580 | 6810 | 6880 | 6880 | 6810 | 23 |
| 579 | 20231106 | 090200 | 57407280 | 6880 | 6900 | 6900 | 6810 | 1662 |
| 580 | 20231106 | 090100 | 46015560 | 6940 | 6900 | 6940 | 6900 | 5238 |
| 581 | 20231106 | 090000 | 9861000 | 6920 | 6920 | 6920 | 6920 | 1425 |