30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231106 | 184100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 52408 |
| 3 | 20231106 | 184000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20231106 | 183900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20231106 | 183800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20231106 | 183700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20231106 | 183600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20231106 | 183500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20231106 | 183400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20231106 | 183300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20231106 | 183200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20231106 | 183100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20231106 | 183000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20231106 | 182900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20231106 | 182800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20231106 | 182700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20231106 | 182600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20231106 | 182500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20231106 | 182400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20231106 | 182300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20231106 | 182200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20231106 | 182100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20231106 | 182000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20231106 | 181900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20231106 | 181800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20231106 | 181700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20231106 | 181600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20231106 | 181500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20231106 | 181400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20231106 | 181300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20231106 | 181200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20231106 | 181100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 52408 |
| 33 | 20231106 | 181000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20231106 | 180900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20231106 | 180800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20231106 | 180700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20231106 | 180600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20231106 | 180500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20231106 | 180400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20231106 | 180300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20231106 | 180200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20231106 | 180100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20231106 | 180000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20231106 | 175900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20231106 | 175800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20231106 | 175700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20231106 | 175600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20231106 | 175500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20231106 | 175400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20231106 | 175300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20231106 | 175200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20231106 | 175100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20231106 | 175000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20231106 | 174900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20231106 | 174800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20231106 | 174700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20231106 | 174600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20231106 | 174500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20231106 | 174400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20231106 | 174300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20231106 | 174200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20231106 | 174100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 52408 |
| 63 | 20231106 | 174000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20231106 | 173900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20231106 | 173800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20231106 | 173700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20231106 | 173600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20231106 | 173500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20231106 | 173400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20231106 | 173300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20231106 | 173200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20231106 | 173100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20231106 | 173000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20231106 | 172900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20231106 | 172800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20231106 | 172700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20231106 | 172600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20231106 | 172500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20231106 | 172400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20231106 | 172300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20231106 | 172200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20231106 | 172100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20231106 | 172000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20231106 | 171900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20231106 | 171800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20231106 | 171700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20231106 | 171600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20231106 | 171500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20231106 | 171400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20231106 | 171300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20231106 | 171200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20231106 | 171100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 52408 |
| 93 | 20231106 | 171000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20231106 | 170900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20231106 | 170800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20231106 | 170700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20231106 | 170600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20231106 | 170500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20231106 | 170400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20231106 | 170300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20231106 | 170200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20231106 | 170100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20231106 | 170000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20231106 | 165900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20231106 | 165800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20231106 | 165700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20231106 | 165600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20231106 | 165500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20231106 | 165400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20231106 | 165300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20231106 | 165200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20231106 | 165100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20231106 | 165000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20231106 | 164900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20231106 | 164800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20231106 | 164700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20231106 | 164600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20231106 | 164500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20231106 | 164400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20231106 | 164300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20231106 | 164200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20231106 | 164100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 52408 |
| 123 | 20231106 | 164000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20231106 | 163900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20231106 | 163800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20231106 | 163700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20231106 | 163600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20231106 | 163500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20231106 | 163400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20231106 | 163300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20231106 | 163200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20231106 | 163100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20231106 | 163000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20231106 | 162900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20231106 | 162800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20231106 | 162700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20231106 | 162600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20231106 | 162500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20231106 | 162400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20231106 | 162300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20231106 | 162200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20231106 | 162100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20231106 | 162000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20231106 | 161900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20231106 | 161800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20231106 | 161700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20231106 | 161600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20231106 | 161500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20231106 | 161400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20231106 | 161300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20231106 | 161200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20231106 | 161100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 52408 |
| 153 | 20231106 | 161000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20231106 | 160900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20231106 | 160800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20231106 | 160700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20231106 | 160600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20231106 | 160500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20231106 | 160400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20231106 | 160300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20231106 | 160200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20231106 | 160100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20231106 | 160000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20231106 | 155900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20231106 | 155800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20231106 | 155700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20231106 | 155600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20231106 | 155500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20231106 | 155400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20231106 | 155300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20231106 | 155200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20231106 | 155100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20231106 | 155000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20231106 | 154900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20231106 | 154800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20231106 | 154700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20231106 | 154600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20231106 | 154500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20231106 | 154400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20231106 | 154300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20231106 | 154200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20231106 | 154100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 52408 |
| 183 | 20231106 | 154000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20231106 | 153900 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20231106 | 153800 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20231106 | 153700 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20231106 | 153600 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20231106 | 153500 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20231106 | 153400 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20231106 | 153300 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20231106 | 153200 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20231106 | 153100 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20231106 | 153000 | 41235784730 | 5660 | 5660 | 5660 | 5660 | 52408 |
| 194 | 20231106 | 152900 | 40939155450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20231106 | 152800 | 40939155450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20231106 | 152700 | 40939155450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20231106 | 152600 | 40939155450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20231106 | 152500 | 40939155450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20231106 | 152400 | 40939155450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20231106 | 152300 | 40939155450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20231106 | 152200 | 40939155450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20231106 | 152100 | 40939155450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20231106 | 152000 | 40939155450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20231106 | 151900 | 40939155450 | 5660 | 5650 | 5680 | 5640 | 10285 |
| 205 | 20231106 | 151800 | 40880916820 | 5670 | 5640 | 5670 | 5640 | 11066 |
| 206 | 20231106 | 151700 | 40818368040 | 5650 | 5650 | 5650 | 5630 | 7711 |
| 207 | 20231106 | 151600 | 40774868020 | 5650 | 5650 | 5650 | 5640 | 9335 |
| 208 | 20231106 | 151500 | 40722195430 | 5650 | 5640 | 5660 | 5640 | 8286 |
| 209 | 20231106 | 151400 | 40675388050 | 5640 | 5660 | 5660 | 5640 | 8854 |
| 210 | 20231106 | 151300 | 40625366080 | 5660 | 5650 | 5660 | 5640 | 6194 |
| 211 | 20231106 | 151200 | 40590349490 | 5640 | 5670 | 5670 | 5630 | 12417 |
| 212 | 20231106 | 151100 | 40520242470 | 5670 | 5680 | 5680 | 5650 | 10885 |
| 213 | 20231106 | 151000 | 40458592630 | 5680 | 5680 | 5680 | 5670 | 2627 |
| 214 | 20231106 | 150900 | 40443694170 | 5680 | 5680 | 5680 | 5660 | 2330 |
| 215 | 20231106 | 150800 | 40430479450 | 5660 | 5670 | 5700 | 5650 | 4356 |
| 216 | 20231106 | 150700 | 40405772760 | 5670 | 5690 | 5690 | 5650 | 4464 |
| 217 | 20231106 | 150600 | 40380494050 | 5690 | 5660 | 5700 | 5660 | 15551 |
| 218 | 20231106 | 150500 | 40292293540 | 5660 | 5660 | 5670 | 5650 | 4474 |
| 219 | 20231106 | 150400 | 40266963320 | 5660 | 5670 | 5670 | 5640 | 25020 |
| 220 | 20231106 | 150300 | 40125599120 | 5670 | 5670 | 5680 | 5660 | 9258 |
| 221 | 20231106 | 150200 | 40073116890 | 5670 | 5700 | 5700 | 5650 | 16048 |
| 222 | 20231106 | 150100 | 39982024190 | 5700 | 5720 | 5720 | 5690 | 8212 |
| 223 | 20231106 | 150000 | 39935232650 | 5720 | 5710 | 5720 | 5700 | 4041 |
| 224 | 20231106 | 145900 | 39912175160 | 5710 | 5710 | 5720 | 5700 | 969 |
| 225 | 20231106 | 145800 | 39906645120 | 5710 | 5730 | 5740 | 5700 | 9640 |
| 226 | 20231106 | 145700 | 39851451830 | 5730 | 5690 | 5730 | 5690 | 11381 |
| 227 | 20231106 | 145600 | 39786482400 | 5700 | 5690 | 5710 | 5690 | 3059 |
| 228 | 20231106 | 145500 | 39769050170 | 5690 | 5690 | 5700 | 5680 | 5699 |
| 229 | 20231106 | 145400 | 39736622530 | 5690 | 5710 | 5720 | 5690 | 3828 |
| 230 | 20231106 | 145300 | 39714789680 | 5710 | 5720 | 5720 | 5710 | 3317 |
| 231 | 20231106 | 145200 | 39695825970 | 5710 | 5690 | 5710 | 5690 | 3396 |
| 232 | 20231106 | 145100 | 39676487590 | 5690 | 5700 | 5720 | 5690 | 12125 |
| 233 | 20231106 | 145000 | 39607306980 | 5700 | 5700 | 5710 | 5690 | 6384 |
| 234 | 20231106 | 144900 | 39570920940 | 5690 | 5670 | 5690 | 5660 | 11696 |
| 235 | 20231106 | 144800 | 39504574780 | 5670 | 5660 | 5670 | 5660 | 3650 |
| 236 | 20231106 | 144700 | 39483898000 | 5660 | 5670 | 5670 | 5660 | 2357 |
| 237 | 20231106 | 144600 | 39470547670 | 5660 | 5670 | 5680 | 5660 | 11783 |
| 238 | 20231106 | 144500 | 39403804630 | 5670 | 5670 | 5670 | 5650 | 5293 |
| 239 | 20231106 | 144400 | 39373840240 | 5660 | 5700 | 5700 | 5660 | 11738 |
| 240 | 20231106 | 144300 | 39307152800 | 5700 | 5700 | 5710 | 5690 | 4876 |
| 241 | 20231106 | 144200 | 39279363290 | 5690 | 5710 | 5710 | 5690 | 3384 |
| 242 | 20231106 | 144100 | 39260088080 | 5710 | 5720 | 5720 | 5700 | 8518 |
| 243 | 20231106 | 144000 | 39211491000 | 5710 | 5670 | 5710 | 5650 | 17487 |
| 244 | 20231106 | 143900 | 39112272710 | 5670 | 5680 | 5680 | 5630 | 31318 |
| 245 | 20231106 | 143800 | 38935190910 | 5680 | 5690 | 5690 | 5670 | 10444 |
| 246 | 20231106 | 143700 | 38875892090 | 5690 | 5700 | 5700 | 5680 | 13085 |
| 247 | 20231106 | 143600 | 38801400360 | 5700 | 5710 | 5720 | 5700 | 7373 |
| 248 | 20231106 | 143500 | 38759338130 | 5710 | 5720 | 5730 | 5700 | 22669 |
| 249 | 20231106 | 143400 | 38629713380 | 5720 | 5690 | 5730 | 5670 | 23378 |
| 250 | 20231106 | 143300 | 38496550320 | 5690 | 5730 | 5740 | 5650 | 82018 |
| 251 | 20231106 | 143200 | 38029716710 | 5740 | 5750 | 5770 | 5690 | 75088 |
| 252 | 20231106 | 143100 | 37599573360 | 5740 | 5770 | 5790 | 5730 | 75554 |
| 253 | 20231106 | 143000 | 37164823100 | 5770 | 5820 | 5830 | 5750 | 61555 |
| 254 | 20231106 | 142900 | 36808644060 | 5820 | 5900 | 5910 | 5800 | 69173 |
| 255 | 20231106 | 142800 | 36404195180 | 5910 | 5900 | 5920 | 5900 | 13482 |
| 256 | 20231106 | 142700 | 36324564080 | 5900 | 5940 | 5940 | 5900 | 12984 |
| 257 | 20231106 | 142600 | 36247594440 | 5940 | 5910 | 5940 | 5900 | 13366 |
| 258 | 20231106 | 142500 | 36168404980 | 5910 | 5900 | 5920 | 5880 | 15046 |
| 259 | 20231106 | 142400 | 36079527360 | 5900 | 5870 | 5900 | 5850 | 44728 |
| 260 | 20231106 | 142300 | 35817134400 | 5870 | 5900 | 5900 | 5860 | 40156 |
| 261 | 20231106 | 142200 | 35581325100 | 5880 | 5930 | 5940 | 5860 | 58849 |
| 262 | 20231106 | 142100 | 35234496120 | 5930 | 5930 | 5950 | 5910 | 22458 |
| 263 | 20231106 | 142000 | 35101278200 | 5920 | 5990 | 5990 | 5910 | 68844 |
| 264 | 20231106 | 141900 | 34692413630 | 5990 | 6010 | 6020 | 5980 | 17872 |
| 265 | 20231106 | 141800 | 34585300980 | 6000 | 5990 | 6020 | 5990 | 9308 |
| 266 | 20231106 | 141700 | 34529350750 | 5990 | 6020 | 6030 | 5990 | 14707 |
| 267 | 20231106 | 141600 | 34441004480 | 6030 | 6020 | 6040 | 6020 | 13945 |
| 268 | 20231106 | 141500 | 34356872720 | 6020 | 6030 | 6040 | 6020 | 13188 |
| 269 | 20231106 | 141400 | 34277344810 | 6030 | 5990 | 6030 | 5990 | 11927 |
| 270 | 20231106 | 141300 | 34205638790 | 6000 | 6010 | 6010 | 5980 | 25906 |
| 271 | 20231106 | 141200 | 34050377620 | 6000 | 6010 | 6020 | 6000 | 12774 |
| 272 | 20231106 | 141100 | 33973669630 | 6010 | 6000 | 6020 | 6000 | 11320 |
| 273 | 20231106 | 141000 | 33905669450 | 6020 | 6010 | 6030 | 5990 | 24103 |
| 274 | 20231106 | 140900 | 33760876800 | 6010 | 6010 | 6030 | 6010 | 12660 |
| 275 | 20231106 | 140800 | 33684684790 | 6020 | 6000 | 6050 | 5990 | 38958 |
| 276 | 20231106 | 140700 | 33449964160 | 6000 | 5990 | 6000 | 5970 | 16212 |
| 277 | 20231106 | 140600 | 33352889830 | 5970 | 5980 | 5990 | 5970 | 11400 |
| 278 | 20231106 | 140500 | 33284751940 | 5970 | 5960 | 5990 | 5960 | 16166 |
| 279 | 20231106 | 140400 | 33188206110 | 5960 | 5980 | 6000 | 5960 | 16802 |
| 280 | 20231106 | 140300 | 33087763620 | 5980 | 5990 | 6000 | 5980 | 8984 |
| 281 | 20231106 | 140200 | 33033938580 | 5980 | 5970 | 6010 | 5960 | 24958 |
| 282 | 20231106 | 140100 | 32884474870 | 5970 | 5990 | 5990 | 5950 | 37679 |
| 283 | 20231106 | 140000 | 32659723680 | 5990 | 6020 | 6030 | 5980 | 35864 |
| 284 | 20231106 | 135900 | 32444325240 | 6020 | 6010 | 6040 | 6000 | 15871 |
| 285 | 20231106 | 135800 | 32348806670 | 6000 | 5980 | 6020 | 5980 | 47560 |
| 286 | 20231106 | 135700 | 32063431910 | 5990 | 6040 | 6050 | 5960 | 105310 |
| 287 | 20231106 | 135600 | 31431097910 | 6050 | 6040 | 6060 | 6030 | 34453 |
| 288 | 20231106 | 135500 | 31222934220 | 6040 | 6070 | 6080 | 6040 | 29376 |
| 289 | 20231106 | 135400 | 31044945940 | 6080 | 6040 | 6100 | 6040 | 29866 |
| 290 | 20231106 | 135300 | 30863582650 | 6040 | 6050 | 6070 | 6030 | 31476 |
| 291 | 20231106 | 135200 | 30673100330 | 6050 | 6090 | 6090 | 6040 | 38247 |
| 292 | 20231106 | 135100 | 30440926420 | 6090 | 6090 | 6090 | 6070 | 30917 |
| 293 | 20231106 | 135000 | 30253021210 | 6080 | 6050 | 6090 | 6030 | 30330 |
| 294 | 20231106 | 134900 | 30068923950 | 6050 | 6070 | 6090 | 6010 | 80826 |
| 295 | 20231106 | 134800 | 29580592080 | 6080 | 6060 | 6090 | 6060 | 22002 |
| 296 | 20231106 | 134700 | 29446980480 | 6060 | 6080 | 6100 | 6060 | 26105 |
| 297 | 20231106 | 134600 | 29288126510 | 6090 | 6120 | 6120 | 6040 | 90996 |
| 298 | 20231106 | 134500 | 28735413100 | 6120 | 6100 | 6130 | 6080 | 39693 |
| 299 | 20231106 | 134400 | 28493180960 | 6100 | 6150 | 6160 | 6050 | 127299 |
| 300 | 20231106 | 134300 | 27715602670 | 6150 | 6130 | 6150 | 6110 | 47197 |
| 301 | 20231106 | 134200 | 27426207740 | 6120 | 6150 | 6160 | 6100 | 85309 |
| 302 | 20231106 | 134100 | 26904109130 | 6150 | 6130 | 6150 | 6110 | 34809 |
| 303 | 20231106 | 134000 | 26690882390 | 6120 | 6100 | 6160 | 6100 | 70643 |
| 304 | 20231106 | 133900 | 26257408680 | 6120 | 6130 | 6170 | 6100 | 139636 |
| 305 | 20231106 | 133800 | 25401384620 | 6160 | 6150 | 6160 | 6090 | 104629 |
| 306 | 20231106 | 133700 | 24760867190 | 6140 | 6130 | 6150 | 6100 | 162227 |
| 307 | 20231106 | 133600 | 23766285350 | 6130 | 6100 | 6140 | 6070 | 148947 |
| 308 | 20231106 | 133500 | 22857379950 | 6100 | 6090 | 6100 | 6050 | 192485 |
| 309 | 20231106 | 133400 | 21684797820 | 6090 | 6070 | 6090 | 6030 | 92203 |
| 310 | 20231106 | 133300 | 21125173940 | 6060 | 6040 | 6080 | 6010 | 121955 |
| 311 | 20231106 | 133200 | 20387156610 | 6030 | 5940 | 6050 | 5930 | 117293 |
| 312 | 20231106 | 133100 | 19683638760 | 5950 | 5920 | 5950 | 5910 | 12074 |
| 313 | 20231106 | 133000 | 19612087460 | 5920 | 5920 | 5940 | 5910 | 10261 |
| 314 | 20231106 | 132900 | 19551305770 | 5920 | 5940 | 5940 | 5910 | 8990 |
| 315 | 20231106 | 132800 | 19498039250 | 5940 | 5860 | 5940 | 5860 | 24252 |
| 316 | 20231106 | 132700 | 19354697440 | 5860 | 5920 | 5940 | 5850 | 71629 |
| 317 | 20231106 | 132600 | 18933176610 | 5920 | 5900 | 5950 | 5890 | 30647 |
| 318 | 20231106 | 132500 | 18751940060 | 5900 | 5910 | 5930 | 5900 | 14189 |
| 319 | 20231106 | 132400 | 18668109330 | 5920 | 5910 | 5950 | 5900 | 22998 |
| 320 | 20231106 | 132300 | 18531953670 | 5910 | 5920 | 5950 | 5900 | 36580 |
| 321 | 20231106 | 132200 | 18315565840 | 5930 | 5980 | 5990 | 5920 | 48980 |
| 322 | 20231106 | 132100 | 18024274260 | 5960 | 6010 | 6020 | 5960 | 34631 |
| 323 | 20231106 | 132000 | 17816870120 | 6020 | 5990 | 6030 | 5960 | 30895 |
| 324 | 20231106 | 131900 | 17632091590 | 5990 | 5970 | 6020 | 5970 | 33980 |
| 325 | 20231106 | 131800 | 17428439290 | 5980 | 5970 | 6000 | 5960 | 20586 |
| 326 | 20231106 | 131700 | 17305209490 | 5970 | 6000 | 6000 | 5950 | 55653 |
| 327 | 20231106 | 131600 | 16973256390 | 5990 | 6040 | 6040 | 5960 | 108957 |
| 328 | 20231106 | 131500 | 16320470650 | 6020 | 6030 | 6080 | 6020 | 52375 |
| 329 | 20231106 | 131400 | 16003319960 | 6050 | 6030 | 6090 | 6010 | 93423 |
| 330 | 20231106 | 131300 | 15438533240 | 6030 | 6080 | 6090 | 6030 | 59214 |
| 331 | 20231106 | 131200 | 15079687720 | 6080 | 6040 | 6100 | 6010 | 64947 |
| 332 | 20231106 | 131100 | 14686069600 | 6030 | 6070 | 6080 | 6020 | 52432 |
| 333 | 20231106 | 131000 | 14369266620 | 6070 | 6060 | 6120 | 6050 | 135718 |
| 334 | 20231106 | 130900 | 13543945780 | 6060 | 5990 | 6070 | 5950 | 167996 |
| 335 | 20231106 | 130800 | 12532656250 | 5980 | 5910 | 6040 | 5900 | 178791 |
| 336 | 20231106 | 130700 | 11463782670 | 5900 | 5900 | 5920 | 5880 | 19195 |
| 337 | 20231106 | 130600 | 11350531920 | 5910 | 5880 | 5930 | 5860 | 52725 |
| 338 | 20231106 | 130500 | 11039226480 | 5880 | 5850 | 5900 | 5830 | 15274 |
| 339 | 20231106 | 130400 | 10949587430 | 5850 | 5900 | 5930 | 5840 | 45919 |
| 340 | 20231106 | 130300 | 10680144480 | 5910 | 5850 | 5950 | 5820 | 62260 |
| 341 | 20231106 | 130200 | 10312951110 | 5850 | 5870 | 5890 | 5850 | 17291 |
| 342 | 20231106 | 130100 | 10211545350 | 5860 | 5890 | 5900 | 5840 | 70326 |
| 343 | 20231106 | 130000 | 9798431550 | 5890 | 5930 | 5950 | 5870 | 98536 |
| 344 | 20231106 | 125900 | 9216275450 | 5940 | 5790 | 5950 | 5790 | 216517 |
| 345 | 20231106 | 125800 | 7946306790 | 5780 | 5760 | 5780 | 5760 | 22837 |
| 346 | 20231106 | 125700 | 7814480510 | 5750 | 5740 | 5760 | 5740 | 1307 |
| 347 | 20231106 | 125600 | 7806955300 | 5750 | 5760 | 5760 | 5750 | 1650 |
| 348 | 20231106 | 125500 | 7797467220 | 5760 | 5750 | 5760 | 5750 | 7010 |
| 349 | 20231106 | 125400 | 7757135190 | 5750 | 5740 | 5750 | 5740 | 6386 |
| 350 | 20231106 | 125300 | 7720416070 | 5750 | 5740 | 5750 | 5740 | 4039 |
| 351 | 20231106 | 125200 | 7697220520 | 5740 | 5740 | 5740 | 5730 | 1790 |
| 352 | 20231106 | 125100 | 7686950920 | 5730 | 5740 | 5740 | 5720 | 977 |
| 353 | 20231106 | 125000 | 7681361100 | 5730 | 5740 | 5740 | 5730 | 278 |
| 354 | 20231106 | 124900 | 7679767150 | 5740 | 5720 | 5740 | 5720 | 2188 |
| 355 | 20231106 | 124800 | 7667231760 | 5720 | 5740 | 5740 | 5720 | 2232 |
| 356 | 20231106 | 124700 | 7654458100 | 5740 | 5740 | 5740 | 5730 | 1191 |
| 357 | 20231106 | 124600 | 7647629400 | 5740 | 5730 | 5740 | 5730 | 3025 |
| 358 | 20231106 | 124500 | 7630291180 | 5730 | 5720 | 5730 | 5720 | 6787 |
| 359 | 20231106 | 124400 | 7591445160 | 5710 | 5710 | 5720 | 5710 | 1309 |
| 360 | 20231106 | 124300 | 7583970750 | 5710 | 5700 | 5710 | 5700 | 849 |
| 361 | 20231106 | 124200 | 7579130810 | 5700 | 5700 | 5700 | 5690 | 794 |
| 362 | 20231106 | 124100 | 7574607310 | 5700 | 5700 | 5700 | 5700 | 11 |
| 363 | 20231106 | 124000 | 7574544610 | 5700 | 5700 | 5700 | 5690 | 470 |
| 364 | 20231106 | 123900 | 7571866110 | 5700 | 5700 | 5700 | 5690 | 368 |
| 365 | 20231106 | 123800 | 7569768690 | 5700 | 5690 | 5700 | 5690 | 534 |
| 366 | 20231106 | 123700 | 7566727940 | 5700 | 5700 | 5700 | 5700 | 40 |
| 367 | 20231106 | 123600 | 7566499940 | 5700 | 5700 | 5700 | 5700 | 50 |
| 368 | 20231106 | 123500 | 7566214940 | 5700 | 5700 | 5710 | 5700 | 3420 |
| 369 | 20231106 | 123400 | 7546720430 | 5700 | 5700 | 5710 | 5700 | 17 |
| 370 | 20231106 | 123300 | 7546623520 | 5700 | 5700 | 5700 | 5700 | 214 |
| 371 | 20231106 | 123200 | 7545403720 | 5690 | 5690 | 5690 | 5690 | 261 |
| 372 | 20231106 | 123100 | 7543918630 | 5700 | 5690 | 5700 | 5680 | 740 |
| 373 | 20231106 | 123000 | 7539705310 | 5690 | 5680 | 5690 | 5680 | 620 |
| 374 | 20231106 | 122900 | 7536183610 | 5690 | 5690 | 5690 | 5690 | 432 |
| 375 | 20231106 | 122800 | 7533725530 | 5690 | 5710 | 5710 | 5690 | 1373 |
| 376 | 20231106 | 122700 | 7525899240 | 5710 | 5710 | 5710 | 5700 | 1887 |
| 377 | 20231106 | 122600 | 7515139810 | 5710 | 5700 | 5710 | 5700 | 611 |
| 378 | 20231106 | 122500 | 7511655640 | 5700 | 5690 | 5700 | 5690 | 1471 |
| 379 | 20231106 | 122400 | 7503274820 | 5680 | 5680 | 5680 | 5680 | 555 |
| 380 | 20231106 | 122300 | 7500122420 | 5680 | 5670 | 5680 | 5670 | 312 |
| 381 | 20231106 | 122200 | 7498350780 | 5670 | 5670 | 5670 | 5660 | 941 |
| 382 | 20231106 | 122100 | 7493018420 | 5660 | 5670 | 5670 | 5660 | 5212 |
| 383 | 20231106 | 122000 | 7463509880 | 5660 | 5660 | 5670 | 5660 | 2192 |
| 384 | 20231106 | 121900 | 7451099160 | 5660 | 5650 | 5660 | 5650 | 700 |
| 385 | 20231106 | 121800 | 7447140040 | 5650 | 5660 | 5660 | 5640 | 3021 |
| 386 | 20231106 | 121700 | 7430089390 | 5660 | 5650 | 5660 | 5630 | 1858 |
| 387 | 20231106 | 121600 | 7419612740 | 5640 | 5650 | 5660 | 5640 | 6299 |
| 388 | 20231106 | 121500 | 7384035500 | 5650 | 5660 | 5660 | 5640 | 2520 |
| 389 | 20231106 | 121400 | 7369816320 | 5660 | 5660 | 5670 | 5650 | 427 |
| 390 | 20231106 | 121300 | 7367400270 | 5650 | 5650 | 5650 | 5650 | 3342 |
| 391 | 20231106 | 121200 | 7348517970 | 5660 | 5660 | 5670 | 5650 | 1264 |
| 392 | 20231106 | 121100 | 7341362340 | 5660 | 5680 | 5680 | 5660 | 1393 |
| 393 | 20231106 | 121000 | 7333472680 | 5670 | 5680 | 5680 | 5670 | 721 |
| 394 | 20231106 | 120900 | 7329380120 | 5690 | 5680 | 5690 | 5670 | 3514 |
| 395 | 20231106 | 120800 | 7309425990 | 5680 | 5700 | 5700 | 5670 | 7919 |
| 396 | 20231106 | 120700 | 7264373940 | 5700 | 5710 | 5710 | 5690 | 856 |
| 397 | 20231106 | 120600 | 7259495680 | 5710 | 5700 | 5710 | 5700 | 332 |
| 398 | 20231106 | 120500 | 7257603260 | 5700 | 5710 | 5710 | 5700 | 503 |
| 399 | 20231106 | 120400 | 7254735960 | 5710 | 5710 | 5710 | 5700 | 1444 |
| 400 | 20231106 | 120300 | 7246493590 | 5710 | 5710 | 5710 | 5710 | 2885 |
| 401 | 20231106 | 120200 | 7230020240 | 5730 | 5710 | 5730 | 5710 | 214 |
| 402 | 20231106 | 120100 | 7228798260 | 5730 | 5730 | 5730 | 5710 | 1461 |
| 403 | 20231106 | 120000 | 7220447990 | 5730 | 5730 | 5730 | 5730 | 51 |
| 404 | 20231106 | 115900 | 7220155760 | 5740 | 5740 | 5740 | 5740 | 138 |
| 405 | 20231106 | 115800 | 7219363640 | 5740 | 5730 | 5740 | 5730 | 1157 |
| 406 | 20231106 | 115700 | 7212723460 | 5740 | 5730 | 5740 | 5720 | 563 |
| 407 | 20231106 | 115600 | 7209501860 | 5740 | 5730 | 5740 | 5730 | 1312 |
| 408 | 20231106 | 115500 | 7201984090 | 5730 | 5720 | 5730 | 5710 | 2418 |
| 409 | 20231106 | 115400 | 7188168600 | 5720 | 5730 | 5730 | 5710 | 3118 |
| 410 | 20231106 | 115300 | 7170330340 | 5730 | 5720 | 5730 | 5720 | 1560 |
| 411 | 20231106 | 115200 | 7161391550 | 5720 | 5720 | 5730 | 5720 | 1919 |
| 412 | 20231106 | 115100 | 7150403640 | 5730 | 5730 | 5730 | 5720 | 56 |
| 413 | 20231106 | 115000 | 7150083230 | 5730 | 5730 | 5730 | 5720 | 1386 |
| 414 | 20231106 | 114900 | 7142147700 | 5720 | 5730 | 5730 | 5720 | 2202 |
| 415 | 20231106 | 114800 | 7129530470 | 5730 | 5730 | 5730 | 5730 | 0 |
| 416 | 20231106 | 114700 | 7129530470 | 5730 | 5720 | 5730 | 5720 | 177 |
| 417 | 20231106 | 114600 | 7128516980 | 5720 | 5720 | 5720 | 5710 | 632 |
| 418 | 20231106 | 114500 | 7124902450 | 5720 | 5730 | 5730 | 5720 | 837 |
| 419 | 20231106 | 114400 | 7120114630 | 5730 | 5730 | 5730 | 5730 | 1 |
| 420 | 20231106 | 114300 | 7120108900 | 5740 | 5730 | 5740 | 5720 | 3473 |
| 421 | 20231106 | 114200 | 7100242460 | 5730 | 5740 | 5740 | 5730 | 796 |
| 422 | 20231106 | 114100 | 7095679340 | 5740 | 5730 | 5740 | 5730 | 104 |
| 423 | 20231106 | 114000 | 7095082890 | 5740 | 5740 | 5740 | 5720 | 595 |
| 424 | 20231106 | 113900 | 7091677210 | 5740 | 5740 | 5740 | 5710 | 528 |
| 425 | 20231106 | 113800 | 7088647070 | 5710 | 5740 | 5740 | 5710 | 2505 |
| 426 | 20231106 | 113700 | 7074324790 | 5730 | 5740 | 5740 | 5730 | 2575 |
| 427 | 20231106 | 113600 | 7059546960 | 5740 | 5730 | 5740 | 5720 | 2043 |
| 428 | 20231106 | 113500 | 7047849710 | 5740 | 5740 | 5740 | 5730 | 291 |
| 429 | 20231106 | 113400 | 7046180870 | 5730 | 5740 | 5740 | 5730 | 354 |
| 430 | 20231106 | 113300 | 7044150610 | 5730 | 5750 | 5750 | 5730 | 3756 |
| 431 | 20231106 | 113200 | 7022595100 | 5740 | 5750 | 5750 | 5740 | 884 |
| 432 | 20231106 | 113100 | 7017514150 | 5750 | 5730 | 5750 | 5730 | 5164 |
| 433 | 20231106 | 113000 | 6987905410 | 5740 | 5720 | 5750 | 5720 | 7333 |
| 434 | 20231106 | 112900 | 6945836820 | 5720 | 5710 | 5720 | 5710 | 569 |
| 435 | 20231106 | 112800 | 6942582580 | 5720 | 5720 | 5730 | 5710 | 1931 |
| 436 | 20231106 | 112700 | 6931543290 | 5710 | 5730 | 5730 | 5710 | 1571 |
| 437 | 20231106 | 112600 | 6922564310 | 5710 | 5720 | 5720 | 5710 | 1164 |
| 438 | 20231106 | 112500 | 6915906860 | 5720 | 5720 | 5720 | 5710 | 1963 |
| 439 | 20231106 | 112400 | 6904678550 | 5720 | 5720 | 5720 | 5720 | 217 |
| 440 | 20231106 | 112300 | 6903437310 | 5720 | 5730 | 5730 | 5710 | 4615 |
| 441 | 20231106 | 112200 | 6877015770 | 5730 | 5710 | 5730 | 5710 | 2556 |
| 442 | 20231106 | 112100 | 6862397430 | 5710 | 5710 | 5710 | 5700 | 234 |
| 443 | 20231106 | 112000 | 6861061330 | 5700 | 5690 | 5710 | 5690 | 2127 |
| 444 | 20231106 | 111900 | 6848931300 | 5700 | 5700 | 5700 | 5690 | 785 |
| 445 | 20231106 | 111800 | 6844458200 | 5690 | 5690 | 5690 | 5690 | 2010 |
| 446 | 20231106 | 111700 | 6833021300 | 5690 | 5680 | 5690 | 5680 | 911 |
| 447 | 20231106 | 111600 | 6827846620 | 5690 | 5680 | 5690 | 5670 | 1691 |
| 448 | 20231106 | 111500 | 6818256450 | 5690 | 5660 | 5690 | 5660 | 212 |
| 449 | 20231106 | 111400 | 6817055600 | 5690 | 5660 | 5690 | 5650 | 16113 |
| 450 | 20231106 | 111300 | 6725995890 | 5680 | 5680 | 5680 | 5650 | 422 |
| 451 | 20231106 | 111200 | 6723598970 | 5680 | 5640 | 5690 | 5630 | 5870 |
| 452 | 20231106 | 111100 | 6690482330 | 5650 | 5670 | 5690 | 5640 | 11415 |
| 453 | 20231106 | 111000 | 6625939770 | 5670 | 5680 | 5690 | 5670 | 6251 |
| 454 | 20231106 | 110900 | 6590438140 | 5700 | 5700 | 5700 | 5700 | 102 |
| 455 | 20231106 | 110800 | 6589856740 | 5700 | 5700 | 5710 | 5680 | 2002 |
| 456 | 20231106 | 110700 | 6578455840 | 5710 | 5710 | 5710 | 5700 | 132 |
| 457 | 20231106 | 110600 | 6577702420 | 5710 | 5710 | 5720 | 5710 | 680 |
| 458 | 20231106 | 110500 | 6573818720 | 5710 | 5710 | 5710 | 5710 | 162 |
| 459 | 20231106 | 110400 | 6572893700 | 5710 | 5720 | 5730 | 5710 | 3532 |
| 460 | 20231106 | 110300 | 6552696660 | 5720 | 5720 | 5720 | 5720 | 493 |
| 461 | 20231106 | 110200 | 6549876700 | 5700 | 5700 | 5710 | 5690 | 3447 |
| 462 | 20231106 | 110100 | 6530224420 | 5710 | 5700 | 5710 | 5700 | 1351 |
| 463 | 20231106 | 110000 | 6522523710 | 5700 | 5690 | 5710 | 5690 | 221 |
| 464 | 20231106 | 105900 | 6521266120 | 5710 | 5700 | 5710 | 5690 | 2469 |
| 465 | 20231106 | 105800 | 6507187120 | 5690 | 5690 | 5700 | 5690 | 392 |
| 466 | 20231106 | 105700 | 6504956520 | 5700 | 5700 | 5710 | 5690 | 845 |
| 467 | 20231106 | 105600 | 6500142690 | 5710 | 5710 | 5710 | 5710 | 1166 |
| 468 | 20231106 | 105500 | 6493484830 | 5710 | 5710 | 5710 | 5700 | 103 |
| 469 | 20231106 | 105400 | 6492897700 | 5710 | 5690 | 5710 | 5690 | 2715 |
| 470 | 20231106 | 105300 | 6477424030 | 5690 | 5690 | 5690 | 5690 | 50 |
| 471 | 20231106 | 105200 | 6477139530 | 5690 | 5690 | 5690 | 5680 | 2947 |
| 472 | 20231106 | 105100 | 6460371110 | 5690 | 5690 | 5700 | 5690 | 313 |
| 473 | 20231106 | 105000 | 6458589140 | 5680 | 5690 | 5690 | 5680 | 2267 |
| 474 | 20231106 | 104900 | 6445691430 | 5690 | 5690 | 5690 | 5690 | 539 |
| 475 | 20231106 | 104800 | 6442624520 | 5690 | 5690 | 5690 | 5670 | 605 |
| 476 | 20231106 | 104700 | 6439182350 | 5690 | 5650 | 5690 | 5650 | 5497 |
| 477 | 20231106 | 104600 | 6408039010 | 5650 | 5660 | 5670 | 5650 | 678 |
| 478 | 20231106 | 104500 | 6404200460 | 5670 | 5660 | 5670 | 5650 | 2130 |
| 479 | 20231106 | 104400 | 6392144580 | 5660 | 5660 | 5660 | 5650 | 356 |
| 480 | 20231106 | 104300 | 6390131300 | 5660 | 5670 | 5670 | 5660 | 796 |
| 481 | 20231106 | 104200 | 6385625760 | 5660 | 5680 | 5680 | 5660 | 11600 |
| 482 | 20231106 | 104100 | 6319852680 | 5680 | 5690 | 5690 | 5680 | 497 |
| 483 | 20231106 | 104000 | 6317026710 | 5690 | 5690 | 5690 | 5690 | 303 |
| 484 | 20231106 | 103900 | 6315302640 | 5690 | 5690 | 5690 | 5690 | 2018 |
| 485 | 20231106 | 103800 | 6303820220 | 5700 | 5690 | 5700 | 5690 | 289 |
| 486 | 20231106 | 103700 | 6302175630 | 5690 | 5700 | 5710 | 5690 | 2035 |
| 487 | 20231106 | 103600 | 6290573170 | 5700 | 5720 | 5720 | 5690 | 645 |
| 488 | 20231106 | 103500 | 6286896370 | 5720 | 5690 | 5720 | 5690 | 2807 |
| 489 | 20231106 | 103400 | 6270876520 | 5690 | 5700 | 5700 | 5690 | 1678 |
| 490 | 20231106 | 103300 | 6261322430 | 5710 | 5710 | 5710 | 5710 | 0 |
| 491 | 20231106 | 103200 | 6261322430 | 5710 | 5700 | 5710 | 5700 | 855 |
| 492 | 20231106 | 103100 | 6256441880 | 5700 | 5710 | 5710 | 5700 | 367 |
| 493 | 20231106 | 103000 | 6254346330 | 5720 | 5710 | 5720 | 5700 | 2519 |
| 494 | 20231106 | 102900 | 6239969150 | 5720 | 5710 | 5720 | 5700 | 5307 |
| 495 | 20231106 | 102800 | 6209676570 | 5710 | 5690 | 5710 | 5680 | 3111 |
| 496 | 20231106 | 102700 | 6191945160 | 5700 | 5690 | 5700 | 5680 | 1202 |
| 497 | 20231106 | 102600 | 6185111620 | 5690 | 5680 | 5690 | 5680 | 1601 |
| 498 | 20231106 | 102500 | 6176013360 | 5690 | 5680 | 5690 | 5680 | 2261 |
| 499 | 20231106 | 102400 | 6163160790 | 5680 | 5680 | 5690 | 5680 | 189 |
| 500 | 20231106 | 102300 | 6162086560 | 5680 | 5690 | 5710 | 5680 | 850 |
| 501 | 20231106 | 102200 | 6157256560 | 5700 | 5710 | 5710 | 5690 | 3177 |
| 502 | 20231106 | 102100 | 6139155920 | 5710 | 5700 | 5720 | 5700 | 3883 |
| 503 | 20231106 | 102000 | 6116988950 | 5710 | 5710 | 5710 | 5700 | 689 |
| 504 | 20231106 | 101900 | 6113055790 | 5700 | 5720 | 5730 | 5700 | 7218 |
| 505 | 20231106 | 101800 | 6071864230 | 5720 | 5730 | 5730 | 5710 | 1286 |
| 506 | 20231106 | 101700 | 6064501180 | 5730 | 5720 | 5730 | 5710 | 2563 |
| 507 | 20231106 | 101600 | 6049838800 | 5720 | 5700 | 5730 | 5700 | 857 |
| 508 | 20231106 | 101500 | 6044933110 | 5700 | 5710 | 5730 | 5700 | 7804 |
| 509 | 20231106 | 101400 | 6000294110 | 5700 | 5700 | 5700 | 5700 | 1977 |
| 510 | 20231106 | 101300 | 5989025210 | 5700 | 5690 | 5700 | 5680 | 1058 |
| 511 | 20231106 | 101200 | 5983004540 | 5690 | 5700 | 5700 | 5690 | 1582 |
| 512 | 20231106 | 101100 | 5973991180 | 5690 | 5690 | 5700 | 5690 | 2869 |
| 513 | 20231106 | 101000 | 5957664440 | 5700 | 5700 | 5700 | 5690 | 6346 |
| 514 | 20231106 | 100900 | 5921495080 | 5690 | 5690 | 5700 | 5690 | 4476 |
| 515 | 20231106 | 100800 | 5896025600 | 5690 | 5680 | 5700 | 5680 | 13122 |
| 516 | 20231106 | 100700 | 5821408330 | 5680 | 5660 | 5680 | 5650 | 11577 |
| 517 | 20231106 | 100600 | 5755827340 | 5660 | 5640 | 5660 | 5640 | 403 |
| 518 | 20231106 | 100500 | 5753554360 | 5650 | 5630 | 5660 | 5630 | 3394 |
| 519 | 20231106 | 100400 | 5734400750 | 5630 | 5640 | 5640 | 5630 | 394 |
| 520 | 20231106 | 100300 | 5732180630 | 5640 | 5640 | 5640 | 5640 | 1252 |
| 521 | 20231106 | 100200 | 5725119350 | 5640 | 5640 | 5650 | 5640 | 361 |
| 522 | 20231106 | 100100 | 5723083290 | 5640 | 5620 | 5640 | 5610 | 3438 |
| 523 | 20231106 | 100000 | 5703778520 | 5620 | 5630 | 5630 | 5610 | 979 |
| 524 | 20231106 | 095900 | 5698270640 | 5620 | 5630 | 5630 | 5620 | 2264 |
| 525 | 20231106 | 095800 | 5685546260 | 5630 | 5630 | 5640 | 5620 | 528 |
| 526 | 20231106 | 095700 | 5682578550 | 5630 | 5630 | 5640 | 5630 | 1134 |
| 527 | 20231106 | 095600 | 5676191780 | 5640 | 5620 | 5640 | 5610 | 3180 |
| 528 | 20231106 | 095500 | 5658324580 | 5620 | 5630 | 5640 | 5600 | 10188 |
| 529 | 20231106 | 095400 | 5601078140 | 5640 | 5660 | 5660 | 5640 | 3501 |
| 530 | 20231106 | 095300 | 5581298720 | 5670 | 5660 | 5680 | 5660 | 1658 |
| 531 | 20231106 | 095200 | 5571909910 | 5680 | 5660 | 5680 | 5660 | 1621 |
| 532 | 20231106 | 095100 | 5562722150 | 5660 | 5650 | 5660 | 5650 | 983 |
| 533 | 20231106 | 095000 | 5557164030 | 5650 | 5650 | 5650 | 5640 | 4174 |
| 534 | 20231106 | 094900 | 5533600120 | 5660 | 5670 | 5670 | 5650 | 3387 |
| 535 | 20231106 | 094800 | 5514424920 | 5670 | 5660 | 5680 | 5660 | 1216 |
| 536 | 20231106 | 094700 | 5507536290 | 5660 | 5660 | 5660 | 5650 | 3712 |
| 537 | 20231106 | 094600 | 5486529060 | 5660 | 5660 | 5670 | 5660 | 1413 |
| 538 | 20231106 | 094500 | 5478520440 | 5660 | 5660 | 5680 | 5660 | 707 |
| 539 | 20231106 | 094400 | 5474515890 | 5660 | 5660 | 5670 | 5660 | 1083 |
| 540 | 20231106 | 094300 | 5468377840 | 5670 | 5670 | 5680 | 5670 | 1657 |
| 541 | 20231106 | 094200 | 5458979500 | 5670 | 5670 | 5680 | 5650 | 1856 |
| 542 | 20231106 | 094100 | 5448464680 | 5650 | 5660 | 5670 | 5650 | 1012 |
| 543 | 20231106 | 094000 | 5442740970 | 5660 | 5670 | 5670 | 5640 | 2737 |
| 544 | 20231106 | 093900 | 5427264170 | 5670 | 5680 | 5690 | 5660 | 7072 |
| 545 | 20231106 | 093800 | 5387158750 | 5680 | 5650 | 5700 | 5650 | 6620 |
| 546 | 20231106 | 093700 | 5349605610 | 5640 | 5640 | 5660 | 5610 | 14771 |
| 547 | 20231106 | 093600 | 5266536780 | 5640 | 5610 | 5670 | 5610 | 8896 |
| 548 | 20231106 | 093500 | 5216369480 | 5620 | 5600 | 5630 | 5560 | 11058 |
| 549 | 20231106 | 093400 | 5154464270 | 5580 | 5610 | 5640 | 5540 | 49974 |
| 550 | 20231106 | 093300 | 4875285330 | 5610 | 5660 | 5660 | 5610 | 46312 |
| 551 | 20231106 | 093200 | 4613979830 | 5660 | 5680 | 5690 | 5650 | 24076 |
| 552 | 20231106 | 093100 | 4477483920 | 5680 | 5750 | 5760 | 5680 | 23481 |
| 553 | 20231106 | 093000 | 4343153700 | 5750 | 5730 | 5780 | 5730 | 15296 |
| 554 | 20231106 | 092900 | 4255016320 | 5750 | 5710 | 5750 | 5710 | 3500 |
| 555 | 20231106 | 092800 | 4234939850 | 5730 | 5700 | 5740 | 5700 | 5114 |
| 556 | 20231106 | 092700 | 4205708800 | 5710 | 5740 | 5750 | 5700 | 6165 |
| 557 | 20231106 | 092600 | 4170475270 | 5730 | 5730 | 5750 | 5720 | 4440 |
| 558 | 20231106 | 092500 | 4145023780 | 5750 | 5770 | 5770 | 5720 | 3017 |
| 559 | 20231106 | 092400 | 4127711750 | 5740 | 5750 | 5780 | 5740 | 13974 |
| 560 | 20231106 | 092300 | 4047224720 | 5750 | 5720 | 5760 | 5720 | 6770 |
| 561 | 20231106 | 092200 | 4008351960 | 5720 | 5690 | 5720 | 5680 | 2312 |
| 562 | 20231106 | 092100 | 3995193400 | 5690 | 5710 | 5720 | 5670 | 12739 |
| 563 | 20231106 | 092000 | 3922754370 | 5710 | 5710 | 5740 | 5700 | 7056 |
| 564 | 20231106 | 091900 | 3882469970 | 5710 | 5750 | 5750 | 5700 | 18683 |
| 565 | 20231106 | 091800 | 3775459310 | 5750 | 5770 | 5770 | 5740 | 2297 |
| 566 | 20231106 | 091700 | 3762242700 | 5770 | 5770 | 5790 | 5730 | 12692 |
| 567 | 20231106 | 091600 | 3689104930 | 5760 | 5720 | 5800 | 5720 | 27367 |
| 568 | 20231106 | 091500 | 3531148290 | 5720 | 5710 | 5720 | 5700 | 4540 |
| 569 | 20231106 | 091400 | 3505239520 | 5720 | 5680 | 5740 | 5670 | 7978 |
| 570 | 20231106 | 091300 | 3459788090 | 5690 | 5660 | 5720 | 5660 | 18914 |
| 571 | 20231106 | 091200 | 3352079410 | 5650 | 5680 | 5720 | 5650 | 26786 |
| 572 | 20231106 | 091100 | 3200344840 | 5690 | 5740 | 5790 | 5680 | 23730 |
| 573 | 20231106 | 091000 | 3064106960 | 5740 | 5690 | 5760 | 5680 | 26563 |
| 574 | 20231106 | 090900 | 2912712140 | 5700 | 5760 | 5780 | 5700 | 45059 |
| 575 | 20231106 | 090800 | 2654551880 | 5760 | 5790 | 5810 | 5740 | 23093 |
| 576 | 20231106 | 090700 | 2521176820 | 5790 | 5790 | 5800 | 5730 | 24138 |
| 577 | 20231106 | 090600 | 2381994980 | 5780 | 5840 | 5880 | 5780 | 59221 |
| 578 | 20231106 | 090500 | 2037170970 | 5810 | 5760 | 5850 | 5740 | 74635 |
| 579 | 20231106 | 090400 | 1603604870 | 5770 | 5730 | 5770 | 5690 | 31401 |
| 580 | 20231106 | 090300 | 1423756940 | 5730 | 5670 | 5740 | 5660 | 26839 |
| 581 | 20231106 | 090200 | 1270850300 | 5670 | 5800 | 5830 | 5650 | 75924 |
| 582 | 20231106 | 090100 | 836641410 | 5800 | 5650 | 5800 | 5640 | 67113 |
| 583 | 20231106 | 090000 | 452778940 | 5650 | 5650 | 5670 | 5600 | 80213 |