34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 202200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 3 | 20231114 | 202100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 4 | 20231114 | 202000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 5 | 20231114 | 201900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 6 | 20231114 | 201800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 7 | 20231114 | 201700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 8 | 20231114 | 201600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 9 | 20231114 | 201500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 10 | 20231114 | 201400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 11 | 20231114 | 201300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 12 | 20231114 | 201200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 13 | 20231114 | 201100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 14 | 20231114 | 201000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 15 | 20231114 | 200900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 16 | 20231114 | 200800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 17 | 20231114 | 200700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 18 | 20231114 | 200600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 19 | 20231114 | 200500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 20 | 20231114 | 200400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 21 | 20231114 | 200300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 22 | 20231114 | 200200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 23 | 20231114 | 200100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 24 | 20231114 | 200000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 25 | 20231114 | 195900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 26 | 20231114 | 195800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 27 | 20231114 | 195700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 28 | 20231114 | 195600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 29 | 20231114 | 195500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 30 | 20231114 | 195400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 31 | 20231114 | 195300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 32 | 20231114 | 195200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 33 | 20231114 | 195100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 34 | 20231114 | 195000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 35 | 20231114 | 194900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 36 | 20231114 | 194800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 37 | 20231114 | 194700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 38 | 20231114 | 194600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 39 | 20231114 | 194500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 40 | 20231114 | 194400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 41 | 20231114 | 194300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 42 | 20231114 | 194200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 43 | 20231114 | 194100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 44 | 20231114 | 194000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 45 | 20231114 | 193900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 46 | 20231114 | 193800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 47 | 20231114 | 193700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 48 | 20231114 | 193600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 49 | 20231114 | 193500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 50 | 20231114 | 193400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 51 | 20231114 | 193300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 52 | 20231114 | 193200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 53 | 20231114 | 193100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 54 | 20231114 | 193000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 55 | 20231114 | 192900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 56 | 20231114 | 192800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 57 | 20231114 | 192700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 58 | 20231114 | 192600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 59 | 20231114 | 192500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 60 | 20231114 | 192400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 61 | 20231114 | 192300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 62 | 20231114 | 192200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 63 | 20231114 | 192100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 64 | 20231114 | 192000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 65 | 20231114 | 191900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 66 | 20231114 | 191800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 67 | 20231114 | 191700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 68 | 20231114 | 191600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 69 | 20231114 | 191500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 70 | 20231114 | 191400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 71 | 20231114 | 191300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 72 | 20231114 | 191200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 73 | 20231114 | 191100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 74 | 20231114 | 191000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 75 | 20231114 | 190900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 76 | 20231114 | 190800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 77 | 20231114 | 190700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 78 | 20231114 | 190600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 79 | 20231114 | 190500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 80 | 20231114 | 190400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 81 | 20231114 | 190300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 82 | 20231114 | 190200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 83 | 20231114 | 190100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 84 | 20231114 | 190000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 85 | 20231114 | 185900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 86 | 20231114 | 185800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 87 | 20231114 | 185700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 88 | 20231114 | 185600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 89 | 20231114 | 185500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 90 | 20231114 | 185400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 91 | 20231114 | 185300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 92 | 20231114 | 185200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 93 | 20231114 | 185100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 94 | 20231114 | 185000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 95 | 20231114 | 184900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 96 | 20231114 | 184800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 97 | 20231114 | 184700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 98 | 20231114 | 184600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 99 | 20231114 | 184500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 100 | 20231114 | 184400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 101 | 20231114 | 184300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 102 | 20231114 | 184200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 103 | 20231114 | 184100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 104 | 20231114 | 184000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 105 | 20231114 | 183900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 106 | 20231114 | 183800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 107 | 20231114 | 183700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 108 | 20231114 | 183600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 109 | 20231114 | 183500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 110 | 20231114 | 183400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 111 | 20231114 | 183300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 112 | 20231114 | 183200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 113 | 20231114 | 183100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 114 | 20231114 | 183000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 115 | 20231114 | 182900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 116 | 20231114 | 182800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 117 | 20231114 | 182700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 118 | 20231114 | 182600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 119 | 20231114 | 182500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 120 | 20231114 | 182400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 121 | 20231114 | 182300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 122 | 20231114 | 182200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 123 | 20231114 | 182100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 124 | 20231114 | 182000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 125 | 20231114 | 181900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 126 | 20231114 | 181800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 127 | 20231114 | 181700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 128 | 20231114 | 181600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 129 | 20231114 | 181500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 130 | 20231114 | 181400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 131 | 20231114 | 181300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 132 | 20231114 | 181200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 133 | 20231114 | 181100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 134 | 20231114 | 181000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 135 | 20231114 | 180900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 136 | 20231114 | 180800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 137 | 20231114 | 180700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 138 | 20231114 | 180600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 139 | 20231114 | 180500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 140 | 20231114 | 180400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 141 | 20231114 | 180300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 142 | 20231114 | 180200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 143 | 20231114 | 180100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 144 | 20231114 | 180000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 145 | 20231114 | 175900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 146 | 20231114 | 175800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 147 | 20231114 | 175700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 148 | 20231114 | 175600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 149 | 20231114 | 175500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 150 | 20231114 | 175400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 151 | 20231114 | 175300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 152 | 20231114 | 175200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 153 | 20231114 | 175100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 154 | 20231114 | 175000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 155 | 20231114 | 174900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 156 | 20231114 | 174800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 157 | 20231114 | 174700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 158 | 20231114 | 174600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 159 | 20231114 | 174500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 160 | 20231114 | 174400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 161 | 20231114 | 174300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 162 | 20231114 | 174200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 163 | 20231114 | 174100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 164 | 20231114 | 174000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 165 | 20231114 | 173900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 166 | 20231114 | 173800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 167 | 20231114 | 173700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 168 | 20231114 | 173600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 169 | 20231114 | 173500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 170 | 20231114 | 173400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 171 | 20231114 | 173300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 172 | 20231114 | 173200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 173 | 20231114 | 173100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 174 | 20231114 | 173000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 175 | 20231114 | 172900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 176 | 20231114 | 172800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 177 | 20231114 | 172700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 178 | 20231114 | 172600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 179 | 20231114 | 172500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 180 | 20231114 | 172400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 181 | 20231114 | 172300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 182 | 20231114 | 172200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 183 | 20231114 | 172100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 184 | 20231114 | 172000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 185 | 20231114 | 171900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 186 | 20231114 | 171800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 187 | 20231114 | 171700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 188 | 20231114 | 171600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 189 | 20231114 | 171500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 190 | 20231114 | 171400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 191 | 20231114 | 171300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 192 | 20231114 | 171200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 193 | 20231114 | 171100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 194 | 20231114 | 171000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 195 | 20231114 | 170900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 196 | 20231114 | 170800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 197 | 20231114 | 170700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 198 | 20231114 | 170600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 199 | 20231114 | 170500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 200 | 20231114 | 170400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20231114 | 170300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 202 | 20231114 | 170200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 203 | 20231114 | 170100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 204 | 20231114 | 170000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 205 | 20231114 | 165900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 206 | 20231114 | 165800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 207 | 20231114 | 165700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 208 | 20231114 | 165600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 209 | 20231114 | 165500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 210 | 20231114 | 165400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 211 | 20231114 | 165300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 212 | 20231114 | 165200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 213 | 20231114 | 165100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 214 | 20231114 | 165000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 215 | 20231114 | 164900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 216 | 20231114 | 164800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 217 | 20231114 | 164700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 218 | 20231114 | 164600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 219 | 20231114 | 164500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 220 | 20231114 | 164400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 221 | 20231114 | 164300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 222 | 20231114 | 164200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 223 | 20231114 | 164100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 224 | 20231114 | 164000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 225 | 20231114 | 163900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 226 | 20231114 | 163800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 227 | 20231114 | 163700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 228 | 20231114 | 163600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 229 | 20231114 | 163500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 230 | 20231114 | 163400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 231 | 20231114 | 163300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 232 | 20231114 | 163200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 233 | 20231114 | 163100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 234 | 20231114 | 163000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 235 | 20231114 | 162900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 236 | 20231114 | 162800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 237 | 20231114 | 162700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 238 | 20231114 | 162600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 239 | 20231114 | 162500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 240 | 20231114 | 162400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 241 | 20231114 | 162300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 242 | 20231114 | 162200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 243 | 20231114 | 162100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 244 | 20231114 | 162000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 245 | 20231114 | 161900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 246 | 20231114 | 161800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 247 | 20231114 | 161700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 248 | 20231114 | 161600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 249 | 20231114 | 161500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 250 | 20231114 | 161400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 251 | 20231114 | 161300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 252 | 20231114 | 161200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 253 | 20231114 | 161100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 254 | 20231114 | 161000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 255 | 20231114 | 160900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 256 | 20231114 | 160800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 257 | 20231114 | 160700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 258 | 20231114 | 160600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 259 | 20231114 | 160500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 260 | 20231114 | 160400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 261 | 20231114 | 160300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 262 | 20231114 | 160200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 263 | 20231114 | 160100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 264 | 20231114 | 160000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 265 | 20231114 | 155900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 266 | 20231114 | 155800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 267 | 20231114 | 155700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 268 | 20231114 | 155600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 269 | 20231114 | 155500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 270 | 20231114 | 155400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 271 | 20231114 | 155300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 272 | 20231114 | 155200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 273 | 20231114 | 155100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 274 | 20231114 | 155000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 275 | 20231114 | 154900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 276 | 20231114 | 154800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 277 | 20231114 | 154700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 278 | 20231114 | 154600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 279 | 20231114 | 154500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 280 | 20231114 | 154400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 281 | 20231114 | 154300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 282 | 20231114 | 154200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 283 | 20231114 | 154100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 284 | 20231114 | 154000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 285 | 20231114 | 153900 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 286 | 20231114 | 153800 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 287 | 20231114 | 153700 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 288 | 20231114 | 153600 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 289 | 20231114 | 153500 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 290 | 20231114 | 153400 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 291 | 20231114 | 153300 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 292 | 20231114 | 153200 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 293 | 20231114 | 153100 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 0 |
| 294 | 20231114 | 153000 | 6220557100 | 6860 | 6860 | 6860 | 6860 | 6830 |
| 295 | 20231114 | 152900 | 6173703300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 296 | 20231114 | 152800 | 6173703300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 297 | 20231114 | 152700 | 6173703300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 298 | 20231114 | 152600 | 6173703300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 299 | 20231114 | 152500 | 6173703300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 300 | 20231114 | 152400 | 6173703300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 301 | 20231114 | 152300 | 6173703300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 302 | 20231114 | 152200 | 6173703300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 303 | 20231114 | 152100 | 6173703300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 304 | 20231114 | 152000 | 6173703300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 305 | 20231114 | 151900 | 6173703300 | 6910 | 6900 | 6920 | 6860 | 3123 |
| 306 | 20231114 | 151800 | 6152178150 | 6920 | 6920 | 6920 | 6900 | 331 |
| 307 | 20231114 | 151700 | 6149893630 | 6920 | 6900 | 6920 | 6900 | 1879 |
| 308 | 20231114 | 151600 | 6136923600 | 6900 | 6940 | 6950 | 6900 | 1825 |
| 309 | 20231114 | 151500 | 6124270970 | 6940 | 6920 | 6940 | 6920 | 1216 |
| 310 | 20231114 | 151400 | 6115843940 | 6920 | 6880 | 6920 | 6880 | 5184 |
| 311 | 20231114 | 151300 | 6080085240 | 6900 | 6900 | 6900 | 6880 | 911 |
| 312 | 20231114 | 151200 | 6073808560 | 6900 | 6880 | 6900 | 6880 | 1059 |
| 313 | 20231114 | 151100 | 6066519620 | 6880 | 6880 | 6900 | 6880 | 725 |
| 314 | 20231114 | 151000 | 6061524920 | 6870 | 6880 | 6890 | 6870 | 537 |
| 315 | 20231114 | 150900 | 6057834270 | 6880 | 6890 | 6900 | 6870 | 1436 |
| 316 | 20231114 | 150800 | 6047937600 | 6890 | 6890 | 6890 | 6860 | 1125 |
| 317 | 20231114 | 150700 | 6040197490 | 6870 | 6890 | 6890 | 6870 | 77 |
| 318 | 20231114 | 150600 | 6039668380 | 6860 | 6880 | 6900 | 6860 | 552 |
| 319 | 20231114 | 150500 | 6035867950 | 6880 | 6840 | 6880 | 6840 | 1084 |
| 320 | 20231114 | 150400 | 6028431190 | 6850 | 6830 | 6850 | 6830 | 384 |
| 321 | 20231114 | 150300 | 6025802190 | 6840 | 6810 | 6850 | 6810 | 942 |
| 322 | 20231114 | 150200 | 6019363250 | 6810 | 6830 | 6840 | 6810 | 786 |
| 323 | 20231114 | 150100 | 6014005000 | 6830 | 6830 | 6850 | 6810 | 720 |
| 324 | 20231114 | 150000 | 6009083950 | 6830 | 6760 | 6830 | 6760 | 1805 |
| 325 | 20231114 | 145900 | 5996821820 | 6760 | 6770 | 6780 | 6760 | 60 |
| 326 | 20231114 | 145800 | 5996415550 | 6790 | 6790 | 6790 | 6790 | 0 |
| 327 | 20231114 | 145700 | 5996415550 | 6790 | 6790 | 6790 | 6790 | 0 |
| 328 | 20231114 | 145600 | 5996415550 | 6790 | 6770 | 6790 | 6770 | 22 |
| 329 | 20231114 | 145500 | 5996266590 | 6790 | 6790 | 6790 | 6790 | 20 |
| 330 | 20231114 | 145400 | 5996130790 | 6790 | 6780 | 6790 | 6760 | 92 |
| 331 | 20231114 | 145300 | 5995506910 | 6780 | 6780 | 6780 | 6780 | 22 |
| 332 | 20231114 | 145200 | 5995357750 | 6780 | 6780 | 6780 | 6780 | 24 |
| 333 | 20231114 | 145100 | 5995195030 | 6780 | 6770 | 6780 | 6750 | 275 |
| 334 | 20231114 | 145000 | 5993333670 | 6740 | 6760 | 6760 | 6740 | 393 |
| 335 | 20231114 | 144900 | 5990684150 | 6770 | 6750 | 6770 | 6750 | 21 |
| 336 | 20231114 | 144800 | 5990542380 | 6770 | 6750 | 6770 | 6730 | 722 |
| 337 | 20231114 | 144700 | 5985678500 | 6770 | 6740 | 6770 | 6730 | 1073 |
| 338 | 20231114 | 144600 | 5978446780 | 6760 | 6750 | 6760 | 6740 | 238 |
| 339 | 20231114 | 144500 | 5976840470 | 6750 | 6760 | 6760 | 6750 | 9 |
| 340 | 20231114 | 144400 | 5976779650 | 6770 | 6770 | 6770 | 6750 | 239 |
| 341 | 20231114 | 144300 | 5975165540 | 6750 | 6760 | 6770 | 6750 | 41 |
| 342 | 20231114 | 144200 | 5974888710 | 6770 | 6780 | 6780 | 6770 | 44 |
| 343 | 20231114 | 144100 | 5974590610 | 6780 | 6770 | 6780 | 6770 | 21 |
| 344 | 20231114 | 144000 | 5974448430 | 6770 | 6770 | 6770 | 6770 | 1 |
| 345 | 20231114 | 143900 | 5974441660 | 6770 | 6780 | 6780 | 6770 | 2 |
| 346 | 20231114 | 143800 | 5974428110 | 6750 | 6750 | 6750 | 6750 | 20 |
| 347 | 20231114 | 143700 | 5974293110 | 6780 | 6760 | 6780 | 6730 | 167 |
| 348 | 20231114 | 143600 | 5973166870 | 6740 | 6780 | 6780 | 6740 | 651 |
| 349 | 20231114 | 143500 | 5968775450 | 6760 | 6770 | 6770 | 6760 | 11 |
| 350 | 20231114 | 143400 | 5968701070 | 6790 | 6780 | 6790 | 6780 | 113 |
| 351 | 20231114 | 143300 | 5967934920 | 6770 | 6780 | 6780 | 6770 | 97 |
| 352 | 20231114 | 143200 | 5967277460 | 6760 | 6770 | 6780 | 6760 | 381 |
| 353 | 20231114 | 143100 | 5964697880 | 6770 | 6740 | 6770 | 6740 | 290 |
| 354 | 20231114 | 143000 | 5962736540 | 6760 | 6760 | 6760 | 6730 | 362 |
| 355 | 20231114 | 142900 | 5960296340 | 6760 | 6760 | 6760 | 6760 | 15 |
| 356 | 20231114 | 142800 | 5960194940 | 6770 | 6760 | 6770 | 6740 | 695 |
| 357 | 20231114 | 142700 | 5955510140 | 6740 | 6760 | 6780 | 6740 | 523 |
| 358 | 20231114 | 142600 | 5951983610 | 6750 | 6750 | 6750 | 6750 | 171 |
| 359 | 20231114 | 142500 | 5950829360 | 6790 | 6750 | 6790 | 6750 | 91 |
| 360 | 20231114 | 142400 | 5950213410 | 6750 | 6760 | 6760 | 6750 | 863 |
| 361 | 20231114 | 142300 | 5944388030 | 6750 | 6750 | 6750 | 6750 | 20 |
| 362 | 20231114 | 142200 | 5944253030 | 6790 | 6790 | 6790 | 6790 | 22 |
| 363 | 20231114 | 142100 | 5944103650 | 6790 | 6760 | 6790 | 6750 | 193 |
| 364 | 20231114 | 142000 | 5942798320 | 6760 | 6760 | 6760 | 6760 | 0 |
| 365 | 20231114 | 141900 | 5942798320 | 6760 | 6760 | 6760 | 6760 | 2479 |
| 366 | 20231114 | 141800 | 5926040280 | 6760 | 6780 | 6780 | 6760 | 890 |
| 367 | 20231114 | 141700 | 5920013760 | 6770 | 6800 | 6800 | 6770 | 193 |
| 368 | 20231114 | 141600 | 5918705650 | 6800 | 6800 | 6800 | 6800 | 22 |
| 369 | 20231114 | 141500 | 5918556050 | 6780 | 6800 | 6800 | 6770 | 74 |
| 370 | 20231114 | 141400 | 5918054200 | 6770 | 6790 | 6790 | 6770 | 898 |
| 371 | 20231114 | 141300 | 5911970100 | 6800 | 6800 | 6800 | 6800 | 108 |
| 372 | 20231114 | 141200 | 5911235700 | 6820 | 6820 | 6820 | 6820 | 61 |
| 373 | 20231114 | 141100 | 5910819680 | 6820 | 6820 | 6820 | 6820 | 23 |
| 374 | 20231114 | 141000 | 5910662820 | 6790 | 6810 | 6810 | 6790 | 114 |
| 375 | 20231114 | 140900 | 5909887400 | 6800 | 6780 | 6820 | 6780 | 1190 |
| 376 | 20231114 | 140800 | 5901787430 | 6800 | 6780 | 6800 | 6780 | 346 |
| 377 | 20231114 | 140700 | 5899438780 | 6790 | 6780 | 6790 | 6780 | 332 |
| 378 | 20231114 | 140600 | 5897187810 | 6790 | 6800 | 6800 | 6790 | 219 |
| 379 | 20231114 | 140500 | 5895700580 | 6790 | 6810 | 6810 | 6790 | 47 |
| 380 | 20231114 | 140400 | 5895380960 | 6810 | 6810 | 6810 | 6810 | 101 |
| 381 | 20231114 | 140300 | 5894693150 | 6810 | 6810 | 6810 | 6810 | 5 |
| 382 | 20231114 | 140200 | 5894659100 | 6820 | 6800 | 6820 | 6800 | 32 |
| 383 | 20231114 | 140100 | 5894440880 | 6800 | 6780 | 6800 | 6780 | 162 |
| 384 | 20231114 | 140000 | 5893341750 | 6780 | 6790 | 6790 | 6780 | 120 |
| 385 | 20231114 | 135900 | 5892527150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 386 | 20231114 | 135800 | 5892527150 | 6790 | 6760 | 6790 | 6760 | 43 |
| 387 | 20231114 | 135700 | 5892236390 | 6780 | 6780 | 6780 | 6780 | 235 |
| 388 | 20231114 | 135600 | 5890643090 | 6800 | 6800 | 6800 | 6800 | 0 |
| 389 | 20231114 | 135500 | 5890643090 | 6800 | 6780 | 6800 | 6770 | 716 |
| 390 | 20231114 | 135400 | 5885794880 | 6770 | 6770 | 6770 | 6770 | 2 |
| 391 | 20231114 | 135300 | 5885781340 | 6770 | 6790 | 6790 | 6770 | 463 |
| 392 | 20231114 | 135200 | 5882645540 | 6790 | 6790 | 6790 | 6790 | 19 |
| 393 | 20231114 | 135100 | 5882516530 | 6790 | 6790 | 6790 | 6790 | 5 |
| 394 | 20231114 | 135000 | 5882482580 | 6830 | 6820 | 6830 | 6790 | 455 |
| 395 | 20231114 | 134900 | 5879390450 | 6830 | 6820 | 6830 | 6820 | 67 |
| 396 | 20231114 | 134800 | 5878933500 | 6820 | 6850 | 6850 | 6820 | 151 |
| 397 | 20231114 | 134700 | 5877903290 | 6830 | 6840 | 6850 | 6830 | 143 |
| 398 | 20231114 | 134600 | 5876925650 | 6850 | 6850 | 6850 | 6840 | 300 |
| 399 | 20231114 | 134500 | 5874871640 | 6840 | 6840 | 6840 | 6830 | 32 |
| 400 | 20231114 | 134400 | 5874652960 | 6830 | 6830 | 6830 | 6830 | 81 |
| 401 | 20231114 | 134300 | 5874099730 | 6840 | 6830 | 6840 | 6830 | 52 |
| 402 | 20231114 | 134200 | 5873744560 | 6830 | 6850 | 6850 | 6830 | 516 |
| 403 | 20231114 | 134100 | 5870214200 | 6850 | 6860 | 6860 | 6850 | 43 |
| 404 | 20231114 | 134000 | 5869919420 | 6860 | 6860 | 6870 | 6860 | 486 |
| 405 | 20231114 | 133900 | 5866582930 | 6860 | 6840 | 6870 | 6840 | 1205 |
| 406 | 20231114 | 133800 | 5858328280 | 6850 | 6830 | 6850 | 6830 | 441 |
| 407 | 20231114 | 133700 | 5855311150 | 6830 | 6840 | 6840 | 6830 | 153 |
| 408 | 20231114 | 133600 | 5854264690 | 6830 | 6830 | 6830 | 6830 | 44 |
| 409 | 20231114 | 133500 | 5853964170 | 6840 | 6840 | 6840 | 6830 | 142 |
| 410 | 20231114 | 133400 | 5852993190 | 6840 | 6840 | 6850 | 6800 | 458 |
| 411 | 20231114 | 133300 | 5849865250 | 6810 | 6840 | 6850 | 6810 | 721 |
| 412 | 20231114 | 133200 | 5844942210 | 6820 | 6770 | 6820 | 6740 | 2555 |
| 413 | 20231114 | 133100 | 5827620620 | 6780 | 6760 | 6780 | 6740 | 681 |
| 414 | 20231114 | 133000 | 5823029410 | 6780 | 6760 | 6780 | 6760 | 126 |
| 415 | 20231114 | 132900 | 5822176930 | 6750 | 6770 | 6790 | 6750 | 287 |
| 416 | 20231114 | 132800 | 5820237440 | 6770 | 6750 | 6770 | 6750 | 602 |
| 417 | 20231114 | 132700 | 5816170980 | 6750 | 6750 | 6750 | 6730 | 990 |
| 418 | 20231114 | 132600 | 5809503820 | 6740 | 6750 | 6750 | 6740 | 46 |
| 419 | 20231114 | 132500 | 5809193470 | 6740 | 6750 | 6760 | 6740 | 157 |
| 420 | 20231114 | 132400 | 5808134490 | 6750 | 6760 | 6770 | 6750 | 119 |
| 421 | 20231114 | 132300 | 5807331070 | 6760 | 6740 | 6760 | 6740 | 412 |
| 422 | 20231114 | 132200 | 5804549650 | 6740 | 6770 | 6770 | 6740 | 402 |
| 423 | 20231114 | 132100 | 5801836770 | 6770 | 6780 | 6780 | 6730 | 4690 |
| 424 | 20231114 | 132000 | 5770161280 | 6810 | 6800 | 6810 | 6800 | 154 |
| 425 | 20231114 | 131900 | 5769113200 | 6780 | 6790 | 6800 | 6780 | 1104 |
| 426 | 20231114 | 131800 | 5761611440 | 6800 | 6800 | 6800 | 6800 | 22 |
| 427 | 20231114 | 131700 | 5761461840 | 6810 | 6780 | 6810 | 6770 | 247 |
| 428 | 20231114 | 131600 | 5759788220 | 6780 | 6790 | 6790 | 6780 | 457 |
| 429 | 20231114 | 131500 | 5756687610 | 6830 | 6800 | 6830 | 6800 | 12 |
| 430 | 20231114 | 131400 | 5756605830 | 6800 | 6830 | 6830 | 6790 | 78 |
| 431 | 20231114 | 131300 | 5756074540 | 6780 | 6830 | 6830 | 6780 | 210 |
| 432 | 20231114 | 131200 | 5754649510 | 6830 | 6790 | 6830 | 6790 | 31 |
| 433 | 20231114 | 131100 | 5754438620 | 6850 | 6800 | 6850 | 6780 | 604 |
| 434 | 20231114 | 131000 | 5750335090 | 6820 | 6800 | 6820 | 6800 | 372 |
| 435 | 20231114 | 130900 | 5747805470 | 6800 | 6810 | 6810 | 6790 | 300 |
| 436 | 20231114 | 130800 | 5745766740 | 6830 | 6840 | 6840 | 6830 | 6 |
| 437 | 20231114 | 130700 | 5745725740 | 6840 | 6810 | 6840 | 6800 | 38 |
| 438 | 20231114 | 130600 | 5745467070 | 6840 | 6830 | 6840 | 6800 | 7 |
| 439 | 20231114 | 130500 | 5745419280 | 6830 | 6800 | 6830 | 6800 | 852 |
| 440 | 20231114 | 130400 | 5739625050 | 6810 | 6850 | 6850 | 6810 | 631 |
| 441 | 20231114 | 130300 | 5735327840 | 6810 | 6840 | 6870 | 6810 | 1278 |
| 442 | 20231114 | 130200 | 5726613970 | 6850 | 6830 | 6850 | 6830 | 34 |
| 443 | 20231114 | 130100 | 5726381130 | 6850 | 6840 | 6850 | 6840 | 68 |
| 444 | 20231114 | 130000 | 5725915890 | 6840 | 6800 | 6860 | 6800 | 391 |
| 445 | 20231114 | 125900 | 5723244320 | 6800 | 6790 | 6800 | 6770 | 2924 |
| 446 | 20231114 | 125800 | 5703429540 | 6810 | 6800 | 6810 | 6790 | 229 |
| 447 | 20231114 | 125700 | 5701874460 | 6800 | 6840 | 6840 | 6780 | 636 |
| 448 | 20231114 | 125600 | 5697557300 | 6770 | 6830 | 6840 | 6770 | 3966 |
| 449 | 20231114 | 125500 | 5670564280 | 6830 | 6890 | 6890 | 6830 | 431 |
| 450 | 20231114 | 125400 | 5667619010 | 6890 | 6860 | 6890 | 6850 | 192 |
| 451 | 20231114 | 125300 | 5666302190 | 6910 | 6890 | 6910 | 6890 | 154 |
| 452 | 20231114 | 125200 | 5665239490 | 6890 | 6880 | 6890 | 6880 | 82 |
| 453 | 20231114 | 125100 | 5664674840 | 6880 | 6870 | 6890 | 6870 | 125 |
| 454 | 20231114 | 125000 | 5663815260 | 6850 | 6870 | 6890 | 6850 | 278 |
| 455 | 20231114 | 124900 | 5661905020 | 6890 | 6890 | 6900 | 6830 | 849 |
| 456 | 20231114 | 124800 | 5656092610 | 6830 | 6850 | 6900 | 6830 | 1152 |
| 457 | 20231114 | 124700 | 5648211550 | 6850 | 6860 | 6890 | 6850 | 708 |
| 458 | 20231114 | 124600 | 5643358280 | 6870 | 6900 | 6900 | 6850 | 1397 |
| 459 | 20231114 | 124500 | 5633783610 | 6900 | 6850 | 6900 | 6850 | 327 |
| 460 | 20231114 | 124400 | 5631532500 | 6850 | 6870 | 6910 | 6840 | 465 |
| 461 | 20231114 | 124300 | 5628331480 | 6870 | 6840 | 6870 | 6830 | 612 |
| 462 | 20231114 | 124200 | 5624144560 | 6870 | 6860 | 6880 | 6830 | 1386 |
| 463 | 20231114 | 124100 | 5614656590 | 6890 | 6880 | 6890 | 6860 | 168 |
| 464 | 20231114 | 124000 | 5613501430 | 6850 | 6900 | 6920 | 6850 | 1794 |
| 465 | 20231114 | 123900 | 5601172340 | 6890 | 6900 | 6920 | 6890 | 266 |
| 466 | 20231114 | 123800 | 5599334620 | 6890 | 6860 | 6910 | 6860 | 507 |
| 467 | 20231114 | 123700 | 5595843390 | 6860 | 6920 | 6930 | 6860 | 1267 |
| 468 | 20231114 | 123600 | 5587099090 | 6930 | 6930 | 6940 | 6910 | 545 |
| 469 | 20231114 | 123500 | 5583322730 | 6940 | 6910 | 6940 | 6900 | 1318 |
| 470 | 20231114 | 123400 | 5574190290 | 6910 | 6880 | 6910 | 6870 | 161 |
| 471 | 20231114 | 123300 | 5573079620 | 6920 | 6880 | 6930 | 6840 | 2429 |
| 472 | 20231114 | 123200 | 5556349820 | 6880 | 6860 | 6890 | 6840 | 1908 |
| 473 | 20231114 | 123100 | 5543282020 | 6890 | 6880 | 6890 | 6840 | 1090 |
| 474 | 20231114 | 123000 | 5535812740 | 6840 | 6950 | 6950 | 6840 | 3279 |
| 475 | 20231114 | 122900 | 5513203930 | 6950 | 6920 | 6950 | 6920 | 2158 |
| 476 | 20231114 | 122800 | 5498241610 | 6930 | 6930 | 6950 | 6900 | 1975 |
| 477 | 20231114 | 122700 | 5484557620 | 6930 | 6870 | 6930 | 6870 | 347 |
| 478 | 20231114 | 122600 | 5482159240 | 6900 | 6890 | 6930 | 6870 | 533 |
| 479 | 20231114 | 122500 | 5478483850 | 6890 | 6850 | 6890 | 6850 | 607 |
| 480 | 20231114 | 122400 | 5474325160 | 6890 | 6880 | 6900 | 6840 | 2494 |
| 481 | 20231114 | 122300 | 5457248470 | 6900 | 6910 | 6940 | 6880 | 3982 |
| 482 | 20231114 | 122200 | 5429756410 | 6910 | 6890 | 6990 | 6860 | 3400 |
| 483 | 20231114 | 122100 | 5406212600 | 6900 | 6880 | 6900 | 6850 | 3351 |
| 484 | 20231114 | 122000 | 5383191380 | 6900 | 6920 | 6950 | 6880 | 4709 |
| 485 | 20231114 | 121900 | 5350635170 | 6920 | 6880 | 6920 | 6860 | 2859 |
| 486 | 20231114 | 121800 | 5330966160 | 6850 | 6900 | 6940 | 6830 | 4561 |
| 487 | 20231114 | 121700 | 5299655680 | 6910 | 6950 | 6950 | 6830 | 7453 |
| 488 | 20231114 | 121600 | 5248428900 | 6910 | 6890 | 7030 | 6870 | 15993 |
| 489 | 20231114 | 121500 | 5137022490 | 6900 | 6850 | 6950 | 6840 | 5622 |
| 490 | 20231114 | 121400 | 5098189050 | 6850 | 6870 | 6900 | 6830 | 2786 |
| 491 | 20231114 | 121300 | 5079118750 | 6870 | 6870 | 6900 | 6860 | 1286 |
| 492 | 20231114 | 121200 | 5070277100 | 6890 | 6880 | 6950 | 6860 | 4376 |
| 493 | 20231114 | 121100 | 5040063380 | 6880 | 6850 | 6900 | 6840 | 1147 |
| 494 | 20231114 | 121000 | 5032202110 | 6870 | 6860 | 6870 | 6820 | 2837 |
| 495 | 20231114 | 120900 | 5012786430 | 6870 | 7040 | 7050 | 6790 | 21931 |
| 496 | 20231114 | 120800 | 4861413350 | 7020 | 6990 | 7110 | 6890 | 24856 |
| 497 | 20231114 | 120700 | 4687045090 | 6990 | 6760 | 7030 | 6760 | 30395 |
| 498 | 20231114 | 120600 | 4475935790 | 6730 | 6750 | 6750 | 6730 | 612 |
| 499 | 20231114 | 120500 | 4471812830 | 6750 | 6750 | 6750 | 6750 | 2 |
| 500 | 20231114 | 120400 | 4471799330 | 6720 | 6760 | 6760 | 6720 | 513 |
| 501 | 20231114 | 120300 | 4468339520 | 6760 | 6770 | 6770 | 6760 | 583 |
| 502 | 20231114 | 120200 | 4464396360 | 6770 | 6770 | 6770 | 6770 | 40 |
| 503 | 20231114 | 120100 | 4464125560 | 6770 | 6770 | 6780 | 6770 | 315 |
| 504 | 20231114 | 120000 | 4461991490 | 6770 | 6750 | 6780 | 6750 | 584 |
| 505 | 20231114 | 115900 | 4458042750 | 6760 | 6720 | 6760 | 6720 | 573 |
| 506 | 20231114 | 115800 | 4454171150 | 6750 | 6740 | 6750 | 6740 | 320 |
| 507 | 20231114 | 115700 | 4452011440 | 6750 | 6720 | 6750 | 6720 | 29 |
| 508 | 20231114 | 115600 | 4451816530 | 6720 | 6720 | 6720 | 6720 | 0 |
| 509 | 20231114 | 115500 | 4451816530 | 6720 | 6750 | 6750 | 6720 | 6 |
| 510 | 20231114 | 115400 | 4451776060 | 6760 | 6730 | 6760 | 6730 | 1645 |
| 511 | 20231114 | 115300 | 4440675070 | 6730 | 6700 | 6730 | 6700 | 150 |
| 512 | 20231114 | 115200 | 4439670040 | 6700 | 6690 | 6700 | 6690 | 30 |
| 513 | 20231114 | 115100 | 4439469320 | 6690 | 6690 | 6690 | 6690 | 1 |
| 514 | 20231114 | 115000 | 4439462630 | 6700 | 6690 | 6700 | 6670 | 302 |
| 515 | 20231114 | 114900 | 4437443150 | 6690 | 6690 | 6690 | 6690 | 10 |
| 516 | 20231114 | 114800 | 4437376250 | 6690 | 6690 | 6690 | 6690 | 0 |
| 517 | 20231114 | 114700 | 4437376250 | 6690 | 6650 | 6690 | 6650 | 354 |
| 518 | 20231114 | 114600 | 4435020300 | 6650 | 6650 | 6650 | 6650 | 0 |
| 519 | 20231114 | 114500 | 4435020300 | 6650 | 6640 | 6670 | 6640 | 215 |
| 520 | 20231114 | 114400 | 4433592150 | 6640 | 6670 | 6670 | 6640 | 231 |
| 521 | 20231114 | 114300 | 4432058280 | 6670 | 6640 | 6670 | 6640 | 30 |
| 522 | 20231114 | 114200 | 4431859050 | 6670 | 6670 | 6670 | 6640 | 969 |
| 523 | 20231114 | 114100 | 4425421390 | 6670 | 6670 | 6670 | 6670 | 7 |
| 524 | 20231114 | 114000 | 4425374700 | 6690 | 6690 | 6690 | 6690 | 1 |
| 525 | 20231114 | 113900 | 4425368010 | 6690 | 6680 | 6690 | 6670 | 32 |
| 526 | 20231114 | 113800 | 4425154530 | 6680 | 6660 | 6680 | 6660 | 48 |
| 527 | 20231114 | 113700 | 4424834140 | 6670 | 6670 | 6670 | 6670 | 15 |
| 528 | 20231114 | 113600 | 4424734090 | 6680 | 6650 | 6680 | 6640 | 112 |
| 529 | 20231114 | 113500 | 4423989490 | 6680 | 6680 | 6680 | 6680 | 1 |
| 530 | 20231114 | 113400 | 4423982810 | 6680 | 6650 | 6680 | 6650 | 1081 |
| 531 | 20231114 | 113300 | 4416794040 | 6650 | 6650 | 6650 | 6650 | 181 |
| 532 | 20231114 | 113200 | 4415590390 | 6680 | 6650 | 6680 | 6640 | 1174 |
| 533 | 20231114 | 113100 | 4407794530 | 6690 | 6660 | 6690 | 6650 | 1852 |
| 534 | 20231114 | 113000 | 4395475010 | 6680 | 6670 | 6680 | 6660 | 58 |
| 535 | 20231114 | 112900 | 4395088340 | 6680 | 6670 | 6680 | 6670 | 288 |
| 536 | 20231114 | 112800 | 4393167370 | 6680 | 6680 | 6690 | 6680 | 74 |
| 537 | 20231114 | 112700 | 4392673040 | 6680 | 6690 | 6690 | 6680 | 27 |
| 538 | 20231114 | 112600 | 4392492580 | 6690 | 6670 | 6690 | 6660 | 1177 |
| 539 | 20231114 | 112500 | 4384633580 | 6680 | 6670 | 6680 | 6660 | 3501 |
| 540 | 20231114 | 112400 | 4361300990 | 6690 | 6680 | 6690 | 6680 | 1076 |
| 541 | 20231114 | 112300 | 4354113290 | 6690 | 6680 | 6690 | 6680 | 130 |
| 542 | 20231114 | 112200 | 4353244870 | 6690 | 6700 | 6700 | 6680 | 194 |
| 543 | 20231114 | 112100 | 4351947140 | 6690 | 6710 | 6710 | 6690 | 125 |
| 544 | 20231114 | 112000 | 4351110840 | 6720 | 6710 | 6720 | 6710 | 33 |
| 545 | 20231114 | 111900 | 4350889260 | 6710 | 6690 | 6710 | 6690 | 363 |
| 546 | 20231114 | 111800 | 4348460490 | 6710 | 6710 | 6720 | 6690 | 1029 |
| 547 | 20231114 | 111700 | 4341571750 | 6720 | 6730 | 6730 | 6710 | 12 |
| 548 | 20231114 | 111600 | 4341491170 | 6730 | 6730 | 6730 | 6710 | 44 |
| 549 | 20231114 | 111500 | 4341195650 | 6730 | 6720 | 6730 | 6710 | 160 |
| 550 | 20231114 | 111400 | 4340121290 | 6700 | 6690 | 6720 | 6690 | 47 |
| 551 | 20231114 | 111300 | 4339806110 | 6730 | 6730 | 6730 | 6690 | 1502 |
| 552 | 20231114 | 111200 | 4329740960 | 6720 | 6730 | 6740 | 6720 | 432 |
| 553 | 20231114 | 111100 | 4326836240 | 6740 | 6720 | 6750 | 6720 | 31 |
| 554 | 20231114 | 111000 | 4326627290 | 6740 | 6750 | 6750 | 6720 | 189 |
| 555 | 20231114 | 110900 | 4325356160 | 6750 | 6710 | 6750 | 6710 | 411 |
| 556 | 20231114 | 110800 | 4322589410 | 6730 | 6730 | 6730 | 6710 | 609 |
| 557 | 20231114 | 110700 | 4318499870 | 6730 | 6720 | 6740 | 6720 | 122 |
| 558 | 20231114 | 110600 | 4317680000 | 6740 | 6740 | 6750 | 6720 | 565 |
| 559 | 20231114 | 110500 | 4313882400 | 6750 | 6760 | 6760 | 6740 | 154 |
| 560 | 20231114 | 110400 | 4312844390 | 6740 | 6740 | 6740 | 6740 | 12 |
| 561 | 20231114 | 110300 | 4312763510 | 6760 | 6740 | 6760 | 6740 | 223 |
| 562 | 20231114 | 110200 | 4311258560 | 6740 | 6740 | 6740 | 6710 | 183 |
| 563 | 20231114 | 110100 | 4310029390 | 6720 | 6730 | 6740 | 6720 | 72 |
| 564 | 20231114 | 110000 | 4309545390 | 6740 | 6720 | 6740 | 6720 | 570 |
| 565 | 20231114 | 105900 | 4305710490 | 6720 | 6740 | 6740 | 6720 | 475 |
| 566 | 20231114 | 105800 | 4302515950 | 6760 | 6740 | 6760 | 6740 | 113 |
| 567 | 20231114 | 105700 | 4301754310 | 6750 | 6750 | 6760 | 6750 | 135 |
| 568 | 20231114 | 105600 | 4300843040 | 6760 | 6750 | 6760 | 6750 | 89 |
| 569 | 20231114 | 105500 | 4300241740 | 6760 | 6760 | 6760 | 6730 | 88 |
| 570 | 20231114 | 105400 | 4299649410 | 6730 | 6760 | 6760 | 6730 | 85 |
| 571 | 20231114 | 105300 | 4299077330 | 6760 | 6750 | 6760 | 6730 | 880 |
| 572 | 20231114 | 105200 | 4293152810 | 6730 | 6760 | 6770 | 6730 | 475 |
| 573 | 20231114 | 105100 | 4289948780 | 6760 | 6770 | 6770 | 6760 | 94 |
| 574 | 20231114 | 105000 | 4289313320 | 6750 | 6790 | 6790 | 6750 | 776 |
| 575 | 20231114 | 104900 | 4284066050 | 6800 | 6790 | 6820 | 6790 | 901 |
| 576 | 20231114 | 104800 | 4277939750 | 6790 | 6780 | 6790 | 6770 | 114 |
| 577 | 20231114 | 104700 | 4277166570 | 6790 | 6790 | 6790 | 6750 | 1012 |
| 578 | 20231114 | 104600 | 4270328140 | 6780 | 6790 | 6790 | 6770 | 193 |
| 579 | 20231114 | 104500 | 4269019640 | 6800 | 6760 | 6800 | 6760 | 706 |
| 580 | 20231114 | 104400 | 4264237130 | 6760 | 6740 | 6760 | 6740 | 423 |
| 581 | 20231114 | 104300 | 4261379660 | 6750 | 6750 | 6750 | 6750 | 56 |
| 582 | 20231114 | 104200 | 4261001660 | 6760 | 6760 | 6770 | 6760 | 440 |
| 583 | 20231114 | 104100 | 4258024050 | 6750 | 6720 | 6750 | 6710 | 1128 |
| 584 | 20231114 | 104000 | 4250424860 | 6730 | 6750 | 6750 | 6700 | 1038 |
| 585 | 20231114 | 103900 | 4243455330 | 6730 | 6740 | 6750 | 6700 | 753 |
| 586 | 20231114 | 103800 | 4238398730 | 6740 | 6730 | 6750 | 6710 | 691 |
| 587 | 20231114 | 103700 | 4233754380 | 6730 | 6740 | 6770 | 6730 | 665 |
| 588 | 20231114 | 103600 | 4229275050 | 6770 | 6710 | 6770 | 6710 | 47 |
| 589 | 20231114 | 103500 | 4228959200 | 6770 | 6750 | 6770 | 6720 | 761 |
| 590 | 20231114 | 103400 | 4223838710 | 6760 | 6760 | 6770 | 6720 | 145 |
| 591 | 20231114 | 103300 | 4222864010 | 6710 | 6750 | 6780 | 6700 | 1475 |
| 592 | 20231114 | 103200 | 4212932760 | 6780 | 6770 | 6780 | 6750 | 421 |
| 593 | 20231114 | 103100 | 4210090780 | 6780 | 6780 | 6790 | 6750 | 2012 |
| 594 | 20231114 | 103000 | 4196478480 | 6800 | 6820 | 6830 | 6760 | 1969 |
| 595 | 20231114 | 102900 | 4183123390 | 6830 | 6780 | 6850 | 6780 | 3590 |
| 596 | 20231114 | 102800 | 4158637010 | 6780 | 6770 | 6790 | 6730 | 2390 |
| 597 | 20231114 | 102700 | 4142529330 | 6770 | 6730 | 6800 | 6730 | 5931 |
| 598 | 20231114 | 102600 | 4102451600 | 6730 | 6730 | 6730 | 6700 | 1234 |
| 599 | 20231114 | 102500 | 4094172600 | 6740 | 6700 | 6740 | 6700 | 503 |
| 600 | 20231114 | 102400 | 4090797240 | 6740 | 6680 | 6740 | 6680 | 752 |
| 601 | 20231114 | 102300 | 4085743170 | 6700 | 6740 | 6740 | 6670 | 3596 |
| 602 | 20231114 | 102200 | 4061667140 | 6740 | 6700 | 6760 | 6690 | 2399 |
| 603 | 20231114 | 102100 | 4045553250 | 6710 | 6720 | 6730 | 6680 | 4593 |
| 604 | 20231114 | 102000 | 4014812000 | 6730 | 6740 | 6750 | 6680 | 7849 |
| 605 | 20231114 | 101900 | 3962123630 | 6730 | 6860 | 6860 | 6720 | 20775 |
| 606 | 20231114 | 101800 | 3821560420 | 6860 | 6950 | 7200 | 6800 | 46286 |
| 607 | 20231114 | 101700 | 3496102120 | 6930 | 6720 | 7060 | 6720 | 35974 |
| 608 | 20231114 | 101600 | 3245909630 | 6710 | 6710 | 6710 | 6700 | 275 |
| 609 | 20231114 | 101500 | 3244064670 | 6690 | 6710 | 6710 | 6670 | 695 |
| 610 | 20231114 | 101400 | 3239407820 | 6720 | 6700 | 6720 | 6680 | 688 |
| 611 | 20231114 | 101300 | 3234802970 | 6710 | 6730 | 6740 | 6710 | 470 |
| 612 | 20231114 | 101200 | 3231643210 | 6730 | 6710 | 6750 | 6700 | 1336 |
| 613 | 20231114 | 101100 | 3222666510 | 6720 | 6640 | 6720 | 6640 | 2719 |
| 614 | 20231114 | 101000 | 3204472990 | 6620 | 6650 | 6650 | 6600 | 4377 |
| 615 | 20231114 | 100900 | 3175466680 | 6650 | 6650 | 6680 | 6650 | 80 |
| 616 | 20231114 | 100800 | 3174934650 | 6650 | 6690 | 6690 | 6640 | 377 |
| 617 | 20231114 | 100700 | 3172428570 | 6650 | 6650 | 6660 | 6650 | 367 |
| 618 | 20231114 | 100600 | 3169988010 | 6650 | 6660 | 6690 | 6650 | 1448 |
| 619 | 20231114 | 100500 | 3160349130 | 6660 | 6670 | 6670 | 6660 | 685 |
| 620 | 20231114 | 100400 | 3155786250 | 6660 | 6670 | 6680 | 6660 | 2313 |
| 621 | 20231114 | 100300 | 3140366050 | 6670 | 6680 | 6680 | 6670 | 1597 |
| 622 | 20231114 | 100200 | 3129705600 | 6680 | 6690 | 6690 | 6680 | 322 |
| 623 | 20231114 | 100100 | 3127553290 | 6700 | 6690 | 6700 | 6670 | 157 |
| 624 | 20231114 | 100000 | 3126501610 | 6690 | 6680 | 6690 | 6670 | 244 |
| 625 | 20231114 | 095900 | 3124870650 | 6680 | 6680 | 6680 | 6680 | 71 |
| 626 | 20231114 | 095800 | 3124396370 | 6690 | 6670 | 6690 | 6650 | 594 |
| 627 | 20231114 | 095700 | 3120443580 | 6670 | 6660 | 6670 | 6640 | 2192 |
| 628 | 20231114 | 095600 | 3105858460 | 6670 | 6660 | 6690 | 6660 | 361 |
| 629 | 20231114 | 095500 | 3103447780 | 6700 | 6670 | 6700 | 6660 | 2168 |
| 630 | 20231114 | 095400 | 3088963100 | 6670 | 6670 | 6670 | 6650 | 640 |
| 631 | 20231114 | 095300 | 3084703640 | 6670 | 6610 | 6670 | 6610 | 569 |
| 632 | 20231114 | 095200 | 3080929160 | 6610 | 6650 | 6650 | 6610 | 1819 |
| 633 | 20231114 | 095100 | 3068878070 | 6630 | 6650 | 6660 | 6630 | 1197 |
| 634 | 20231114 | 095000 | 3060920960 | 6650 | 6590 | 6650 | 6580 | 2549 |
| 635 | 20231114 | 094900 | 3044064600 | 6590 | 6570 | 6630 | 6570 | 2874 |
| 636 | 20231114 | 094800 | 3025128900 | 6570 | 6620 | 6630 | 6530 | 12961 |
| 637 | 20231114 | 094700 | 2939847890 | 6630 | 6610 | 6670 | 6610 | 1470 |
| 638 | 20231114 | 094600 | 2930125080 | 6630 | 6600 | 6680 | 6600 | 2977 |
| 639 | 20231114 | 094500 | 2910383070 | 6600 | 6700 | 6700 | 6590 | 17360 |
| 640 | 20231114 | 094400 | 2795473220 | 6700 | 6830 | 6830 | 6690 | 9223 |
| 641 | 20231114 | 094300 | 2733296390 | 6830 | 6800 | 6860 | 6770 | 12239 |
| 642 | 20231114 | 094200 | 2649913630 | 6800 | 6750 | 6810 | 6750 | 5753 |
| 643 | 20231114 | 094100 | 2610955030 | 6730 | 6860 | 6860 | 6680 | 31050 |
| 644 | 20231114 | 094000 | 2400863860 | 6850 | 6960 | 6960 | 6850 | 18516 |
| 645 | 20231114 | 093900 | 2273320420 | 6960 | 6950 | 7140 | 6950 | 27520 |
| 646 | 20231114 | 093800 | 2079672120 | 6960 | 7410 | 7410 | 6910 | 79066 |
| 647 | 20231114 | 093700 | 1518687090 | 7390 | 7210 | 7460 | 7140 | 111695 |
| 648 | 20231114 | 093600 | 698148810 | 7210 | 6640 | 7260 | 6630 | 58018 |
| 649 | 20231114 | 093500 | 290292760 | 6640 | 6620 | 6650 | 6550 | 285 |
| 650 | 20231114 | 093400 | 288402600 | 6660 | 6620 | 6660 | 6610 | 320 |
| 651 | 20231114 | 093300 | 286278690 | 6630 | 6620 | 6650 | 6620 | 90 |
| 652 | 20231114 | 093200 | 285680760 | 6650 | 6620 | 6650 | 6620 | 572 |
| 653 | 20231114 | 093100 | 281891120 | 6660 | 6670 | 6680 | 6660 | 74 |
| 654 | 20231114 | 093000 | 281397540 | 6660 | 6570 | 6660 | 6570 | 1563 |
| 655 | 20231114 | 092900 | 271056060 | 6570 | 6540 | 6580 | 6540 | 788 |
| 656 | 20231114 | 092800 | 265901620 | 6540 | 6510 | 6540 | 6510 | 470 |
| 657 | 20231114 | 092700 | 262839570 | 6510 | 6530 | 6530 | 6510 | 174 |
| 658 | 20231114 | 092600 | 261706640 | 6540 | 6540 | 6570 | 6540 | 245 |
| 659 | 20231114 | 092500 | 260104310 | 6580 | 6580 | 6580 | 6550 | 243 |
| 660 | 20231114 | 092400 | 258505400 | 6590 | 6580 | 6590 | 6580 | 525 |
| 661 | 20231114 | 092300 | 255049020 | 6580 | 6570 | 6590 | 6570 | 1048 |
| 662 | 20231114 | 092200 | 248155720 | 6580 | 6550 | 6580 | 6550 | 881 |
| 663 | 20231114 | 092100 | 242376620 | 6560 | 6530 | 6560 | 6530 | 233 |
| 664 | 20231114 | 092000 | 240851540 | 6540 | 6530 | 6540 | 6510 | 722 |
| 665 | 20231114 | 091900 | 236143900 | 6540 | 6560 | 6560 | 6530 | 340 |
| 666 | 20231114 | 091800 | 233923380 | 6530 | 6590 | 6600 | 6530 | 322 |
| 667 | 20231114 | 091700 | 231805910 | 6590 | 6560 | 6590 | 6560 | 383 |
| 668 | 20231114 | 091600 | 229284780 | 6570 | 6540 | 6570 | 6540 | 61 |
| 669 | 20231114 | 091500 | 228885810 | 6600 | 6600 | 6620 | 6540 | 946 |
| 670 | 20231114 | 091400 | 222688010 | 6620 | 6590 | 6620 | 6560 | 57 |
| 671 | 20231114 | 091300 | 222312600 | 6590 | 6590 | 6640 | 6540 | 1205 |
| 672 | 20231114 | 091200 | 214369980 | 6580 | 6720 | 6780 | 6580 | 1258 |
| 673 | 20231114 | 091100 | 205993460 | 6680 | 6800 | 6810 | 6680 | 7865 |
| 674 | 20231114 | 091000 | 152697370 | 6850 | 6850 | 6850 | 6850 | 0 |
| 675 | 20231114 | 090900 | 152697370 | 6850 | 6770 | 6850 | 6720 | 3224 |
| 676 | 20231114 | 090800 | 130775020 | 6740 | 6590 | 6780 | 6590 | 4543 |
| 677 | 20231114 | 090700 | 100245330 | 6650 | 6640 | 6670 | 6570 | 2303 |
| 678 | 20231114 | 090600 | 84911330 | 6640 | 6500 | 6650 | 6500 | 825 |
| 679 | 20231114 | 090500 | 79459920 | 6500 | 6560 | 6630 | 6500 | 1955 |
| 680 | 20231114 | 090400 | 66679240 | 6560 | 6500 | 6680 | 6500 | 2665 |
| 681 | 20231114 | 090300 | 49045300 | 6500 | 6460 | 6500 | 6440 | 2201 |
| 682 | 20231114 | 090200 | 34809990 | 6450 | 6410 | 6450 | 6410 | 1854 |
| 683 | 20231114 | 090100 | 22892140 | 6420 | 6320 | 6420 | 6320 | 341 |
| 684 | 20231114 | 090000 | 20722820 | 6260 | 6230 | 6290 | 6210 | 3309 |