30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 184800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 18934 |
| 3 | 20231108 | 184700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20231108 | 184600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20231108 | 184500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20231108 | 184400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20231108 | 184300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20231108 | 184200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20231108 | 184100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20231108 | 184000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20231108 | 183900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20231108 | 183800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20231108 | 183700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20231108 | 183600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20231108 | 183500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20231108 | 183400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20231108 | 183300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20231108 | 183200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20231108 | 183100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20231108 | 183000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20231108 | 182900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20231108 | 182800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20231108 | 182700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20231108 | 182600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20231108 | 182500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20231108 | 182400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20231108 | 182300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20231108 | 182200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20231108 | 182100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20231108 | 182000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20231108 | 181900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20231108 | 181800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 18934 |
| 33 | 20231108 | 181700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20231108 | 181600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20231108 | 181500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20231108 | 181400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20231108 | 181300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20231108 | 181200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20231108 | 181100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20231108 | 181000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20231108 | 180900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20231108 | 180800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20231108 | 180700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20231108 | 180600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20231108 | 180500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20231108 | 180400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20231108 | 180300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20231108 | 180200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20231108 | 180100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20231108 | 180000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20231108 | 175900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20231108 | 175800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20231108 | 175700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20231108 | 175600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20231108 | 175500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20231108 | 175400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20231108 | 175300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20231108 | 175200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20231108 | 175100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20231108 | 175000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20231108 | 174900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20231108 | 174800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 18934 |
| 63 | 20231108 | 174700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20231108 | 174600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20231108 | 174500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20231108 | 174400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20231108 | 174300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20231108 | 174200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20231108 | 174100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20231108 | 174000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20231108 | 173900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20231108 | 173800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20231108 | 173700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20231108 | 173600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20231108 | 173500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20231108 | 173400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20231108 | 173300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20231108 | 173200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20231108 | 173100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20231108 | 173000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20231108 | 172900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20231108 | 172800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20231108 | 172700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20231108 | 172600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20231108 | 172500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20231108 | 172400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20231108 | 172300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20231108 | 172200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20231108 | 172100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20231108 | 172000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20231108 | 171900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20231108 | 171800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 18934 |
| 93 | 20231108 | 171700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20231108 | 171600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20231108 | 171500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20231108 | 171400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20231108 | 171300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20231108 | 171200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20231108 | 171100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20231108 | 171000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20231108 | 170900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20231108 | 170800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20231108 | 170700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20231108 | 170600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20231108 | 170500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20231108 | 170400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20231108 | 170300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20231108 | 170200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20231108 | 170100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20231108 | 170000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20231108 | 165900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20231108 | 165800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20231108 | 165700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20231108 | 165600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20231108 | 165500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20231108 | 165400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20231108 | 165300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20231108 | 165200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20231108 | 165100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20231108 | 165000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20231108 | 164900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20231108 | 164800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 18934 |
| 123 | 20231108 | 164700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20231108 | 164600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20231108 | 164500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20231108 | 164400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20231108 | 164300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20231108 | 164200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20231108 | 164100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20231108 | 164000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20231108 | 163900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20231108 | 163800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20231108 | 163700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20231108 | 163600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20231108 | 163500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20231108 | 163400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20231108 | 163300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20231108 | 163200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20231108 | 163100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20231108 | 163000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20231108 | 162900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20231108 | 162800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20231108 | 162700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20231108 | 162600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20231108 | 162500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20231108 | 162400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20231108 | 162300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20231108 | 162200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20231108 | 162100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20231108 | 162000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20231108 | 161900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20231108 | 161800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 18934 |
| 153 | 20231108 | 161700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20231108 | 161600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20231108 | 161500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20231108 | 161400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20231108 | 161300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20231108 | 161200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20231108 | 161100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20231108 | 161000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20231108 | 160900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20231108 | 160800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20231108 | 160700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20231108 | 160600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20231108 | 160500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20231108 | 160400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20231108 | 160300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20231108 | 160200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20231108 | 160100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20231108 | 160000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20231108 | 155900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20231108 | 155800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20231108 | 155700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20231108 | 155600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20231108 | 155500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20231108 | 155400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20231108 | 155300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20231108 | 155200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20231108 | 155100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20231108 | 155000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20231108 | 154900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20231108 | 154800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 18934 |
| 183 | 20231108 | 154700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20231108 | 154600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20231108 | 154500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20231108 | 154400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20231108 | 154300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20231108 | 154200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20231108 | 154100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20231108 | 154000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20231108 | 153900 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20231108 | 153800 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20231108 | 153700 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20231108 | 153600 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20231108 | 153500 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20231108 | 153400 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20231108 | 153300 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20231108 | 153200 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20231108 | 153100 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20231108 | 153000 | 11316520210 | 5510 | 5510 | 5510 | 5510 | 18934 |
| 201 | 20231108 | 152900 | 11212193870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20231108 | 152800 | 11212193870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20231108 | 152700 | 11212193870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20231108 | 152600 | 11212193870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20231108 | 152500 | 11212193870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20231108 | 152400 | 11212193870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20231108 | 152300 | 11212193870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20231108 | 152200 | 11212193870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20231108 | 152100 | 11212193870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20231108 | 152000 | 11212193870 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20231108 | 151900 | 11212193870 | 5480 | 5480 | 5480 | 5450 | 2063 |
| 212 | 20231108 | 151800 | 11200917390 | 5480 | 5490 | 5490 | 5450 | 5507 |
| 213 | 20231108 | 151700 | 11170795120 | 5490 | 5490 | 5490 | 5480 | 910 |
| 214 | 20231108 | 151600 | 11165805670 | 5490 | 5480 | 5490 | 5480 | 899 |
| 215 | 20231108 | 151500 | 11160878690 | 5480 | 5480 | 5480 | 5470 | 702 |
| 216 | 20231108 | 151400 | 11157036650 | 5480 | 5480 | 5480 | 5470 | 621 |
| 217 | 20231108 | 151300 | 11153633670 | 5480 | 5480 | 5480 | 5480 | 266 |
| 218 | 20231108 | 151200 | 11152175990 | 5480 | 5490 | 5500 | 5480 | 7746 |
| 219 | 20231108 | 151100 | 11109705430 | 5490 | 5500 | 5500 | 5480 | 1085 |
| 220 | 20231108 | 151000 | 11103748070 | 5500 | 5490 | 5500 | 5490 | 1362 |
| 221 | 20231108 | 150900 | 11096267040 | 5490 | 5500 | 5500 | 5480 | 1499 |
| 222 | 20231108 | 150800 | 11088037770 | 5500 | 5490 | 5500 | 5490 | 145 |
| 223 | 20231108 | 150700 | 11087241670 | 5490 | 5490 | 5490 | 5490 | 901 |
| 224 | 20231108 | 150600 | 11082295180 | 5480 | 5480 | 5490 | 5480 | 766 |
| 225 | 20231108 | 150500 | 11078096810 | 5480 | 5500 | 5500 | 5470 | 552 |
| 226 | 20231108 | 150400 | 11075070860 | 5460 | 5480 | 5500 | 5460 | 5135 |
| 227 | 20231108 | 150300 | 11046948430 | 5480 | 5490 | 5490 | 5480 | 103 |
| 228 | 20231108 | 150200 | 11046383130 | 5490 | 5500 | 5510 | 5490 | 4136 |
| 229 | 20231108 | 150100 | 11023661430 | 5500 | 5510 | 5520 | 5500 | 1296 |
| 230 | 20231108 | 150000 | 11016523530 | 5510 | 5510 | 5520 | 5510 | 528 |
| 231 | 20231108 | 145900 | 11013612380 | 5520 | 5510 | 5520 | 5510 | 740 |
| 232 | 20231108 | 145800 | 11009529010 | 5510 | 5520 | 5520 | 5510 | 2104 |
| 233 | 20231108 | 145700 | 10997922110 | 5520 | 5520 | 5520 | 5520 | 1546 |
| 234 | 20231108 | 145600 | 10989388190 | 5520 | 5520 | 5520 | 5520 | 56 |
| 235 | 20231108 | 145500 | 10989079070 | 5500 | 5520 | 5520 | 5500 | 883 |
| 236 | 20231108 | 145400 | 10984211890 | 5520 | 5510 | 5520 | 5500 | 1166 |
| 237 | 20231108 | 145300 | 10977781540 | 5490 | 5510 | 5510 | 5490 | 670 |
| 238 | 20231108 | 145200 | 10974092640 | 5490 | 5490 | 5490 | 5490 | 18 |
| 239 | 20231108 | 145100 | 10973993820 | 5490 | 5490 | 5500 | 5490 | 1855 |
| 240 | 20231108 | 145000 | 10963801810 | 5480 | 5480 | 5500 | 5480 | 214 |
| 241 | 20231108 | 144900 | 10962627570 | 5490 | 5480 | 5490 | 5470 | 3077 |
| 242 | 20231108 | 144800 | 10945759730 | 5470 | 5490 | 5490 | 5470 | 1486 |
| 243 | 20231108 | 144700 | 10937609520 | 5490 | 5490 | 5490 | 5490 | 0 |
| 244 | 20231108 | 144600 | 10937609520 | 5490 | 5480 | 5490 | 5480 | 3454 |
| 245 | 20231108 | 144500 | 10918678820 | 5490 | 5500 | 5500 | 5490 | 984 |
| 246 | 20231108 | 144400 | 10913276620 | 5500 | 5500 | 5500 | 5500 | 864 |
| 247 | 20231108 | 144300 | 10908524620 | 5500 | 5500 | 5510 | 5500 | 277 |
| 248 | 20231108 | 144200 | 10906999120 | 5510 | 5500 | 5510 | 5500 | 146 |
| 249 | 20231108 | 144100 | 10906195090 | 5510 | 5500 | 5510 | 5500 | 1073 |
| 250 | 20231108 | 144000 | 10900292550 | 5500 | 5490 | 5500 | 5490 | 1040 |
| 251 | 20231108 | 143900 | 10894575650 | 5500 | 5490 | 5500 | 5480 | 784 |
| 252 | 20231108 | 143800 | 10890273370 | 5500 | 5500 | 5500 | 5490 | 2247 |
| 253 | 20231108 | 143700 | 10877937020 | 5500 | 5500 | 5500 | 5490 | 619 |
| 254 | 20231108 | 143600 | 10874533200 | 5500 | 5500 | 5500 | 5500 | 8 |
| 255 | 20231108 | 143500 | 10874489200 | 5510 | 5520 | 5520 | 5510 | 884 |
| 256 | 20231108 | 143400 | 10869613950 | 5520 | 5490 | 5530 | 5490 | 4148 |
| 257 | 20231108 | 143300 | 10846739340 | 5490 | 5490 | 5490 | 5490 | 762 |
| 258 | 20231108 | 143200 | 10842555960 | 5490 | 5480 | 5490 | 5480 | 852 |
| 259 | 20231108 | 143100 | 10837884400 | 5480 | 5480 | 5480 | 5480 | 10 |
| 260 | 20231108 | 143000 | 10837829600 | 5480 | 5470 | 5480 | 5470 | 1069 |
| 261 | 20231108 | 142900 | 10831975130 | 5470 | 5480 | 5480 | 5470 | 786 |
| 262 | 20231108 | 142800 | 10827669540 | 5480 | 5490 | 5490 | 5470 | 417 |
| 263 | 20231108 | 142700 | 10825380940 | 5480 | 5480 | 5480 | 5480 | 879 |
| 264 | 20231108 | 142600 | 10820564020 | 5490 | 5500 | 5500 | 5490 | 982 |
| 265 | 20231108 | 142500 | 10815172830 | 5500 | 5500 | 5500 | 5490 | 111 |
| 266 | 20231108 | 142400 | 10814563400 | 5490 | 5500 | 5500 | 5490 | 26 |
| 267 | 20231108 | 142300 | 10814420530 | 5500 | 5500 | 5500 | 5500 | 22 |
| 268 | 20231108 | 142200 | 10814299530 | 5500 | 5500 | 5500 | 5500 | 2 |
| 269 | 20231108 | 142100 | 10814288530 | 5500 | 5510 | 5510 | 5500 | 438 |
| 270 | 20231108 | 142000 | 10811879280 | 5500 | 5490 | 5500 | 5490 | 115 |
| 271 | 20231108 | 141900 | 10811246890 | 5490 | 5510 | 5510 | 5490 | 614 |
| 272 | 20231108 | 141800 | 10807869420 | 5510 | 5510 | 5510 | 5510 | 857 |
| 273 | 20231108 | 141700 | 10803147350 | 5510 | 5490 | 5510 | 5480 | 3561 |
| 274 | 20231108 | 141600 | 10783581910 | 5480 | 5480 | 5480 | 5480 | 445 |
| 275 | 20231108 | 141500 | 10781143310 | 5480 | 5460 | 5480 | 5460 | 649 |
| 276 | 20231108 | 141400 | 10777586830 | 5480 | 5470 | 5480 | 5460 | 200 |
| 277 | 20231108 | 141300 | 10776494780 | 5480 | 5460 | 5480 | 5460 | 503 |
| 278 | 20231108 | 141200 | 10773748350 | 5460 | 5450 | 5460 | 5450 | 553 |
| 279 | 20231108 | 141100 | 10770732390 | 5460 | 5460 | 5460 | 5460 | 1065 |
| 280 | 20231108 | 141000 | 10764917490 | 5460 | 5460 | 5470 | 5460 | 166 |
| 281 | 20231108 | 140900 | 10764010530 | 5460 | 5470 | 5470 | 5460 | 212 |
| 282 | 20231108 | 140800 | 10762852890 | 5460 | 5460 | 5470 | 5460 | 374 |
| 283 | 20231108 | 140700 | 10760810830 | 5460 | 5470 | 5470 | 5460 | 230 |
| 284 | 20231108 | 140600 | 10759553100 | 5470 | 5460 | 5470 | 5460 | 597 |
| 285 | 20231108 | 140500 | 10756289530 | 5450 | 5440 | 5470 | 5440 | 1568 |
| 286 | 20231108 | 140400 | 10747757860 | 5450 | 5460 | 5460 | 5450 | 1536 |
| 287 | 20231108 | 140300 | 10739381670 | 5460 | 5460 | 5460 | 5460 | 50 |
| 288 | 20231108 | 140200 | 10739108670 | 5460 | 5460 | 5470 | 5460 | 502 |
| 289 | 20231108 | 140100 | 10736365750 | 5460 | 5470 | 5470 | 5460 | 308 |
| 290 | 20231108 | 140000 | 10734682630 | 5460 | 5460 | 5460 | 5460 | 10 |
| 291 | 20231108 | 135900 | 10734628030 | 5460 | 5460 | 5470 | 5460 | 1056 |
| 292 | 20231108 | 135800 | 10728854400 | 5470 | 5460 | 5470 | 5450 | 865 |
| 293 | 20231108 | 135700 | 10724129340 | 5460 | 5490 | 5490 | 5450 | 6660 |
| 294 | 20231108 | 135600 | 10687735580 | 5480 | 5480 | 5480 | 5480 | 1 |
| 295 | 20231108 | 135500 | 10687730100 | 5490 | 5490 | 5490 | 5490 | 2 |
| 296 | 20231108 | 135400 | 10687719120 | 5490 | 5480 | 5490 | 5480 | 213 |
| 297 | 20231108 | 135300 | 10686551870 | 5480 | 5480 | 5480 | 5480 | 915 |
| 298 | 20231108 | 135200 | 10681537670 | 5490 | 5490 | 5490 | 5490 | 10 |
| 299 | 20231108 | 135100 | 10681482770 | 5480 | 5490 | 5490 | 5480 | 331 |
| 300 | 20231108 | 135000 | 10679667890 | 5490 | 5490 | 5500 | 5480 | 60 |
| 301 | 20231108 | 134900 | 10679338480 | 5500 | 5500 | 5500 | 5490 | 18 |
| 302 | 20231108 | 134800 | 10679239640 | 5490 | 5510 | 5510 | 5490 | 1440 |
| 303 | 20231108 | 134700 | 10671320570 | 5510 | 5490 | 5520 | 5490 | 3514 |
| 304 | 20231108 | 134600 | 10651985940 | 5490 | 5490 | 5500 | 5470 | 3113 |
| 305 | 20231108 | 134500 | 10634923900 | 5490 | 5480 | 5490 | 5480 | 3 |
| 306 | 20231108 | 134400 | 10634907450 | 5480 | 5490 | 5490 | 5480 | 1143 |
| 307 | 20231108 | 134300 | 10628643300 | 5490 | 5490 | 5490 | 5480 | 25 |
| 308 | 20231108 | 134200 | 10628506090 | 5480 | 5490 | 5500 | 5480 | 205 |
| 309 | 20231108 | 134100 | 10627380660 | 5490 | 5490 | 5500 | 5490 | 457 |
| 310 | 20231108 | 134000 | 10624871390 | 5480 | 5490 | 5490 | 5480 | 228 |
| 311 | 20231108 | 133900 | 10623619680 | 5490 | 5480 | 5490 | 5480 | 783 |
| 312 | 20231108 | 133800 | 10619328820 | 5470 | 5470 | 5470 | 5470 | 0 |
| 313 | 20231108 | 133700 | 10619328820 | 5470 | 5470 | 5480 | 5470 | 291 |
| 314 | 20231108 | 133600 | 10617735630 | 5480 | 5480 | 5480 | 5470 | 63 |
| 315 | 20231108 | 133500 | 10617390430 | 5480 | 5460 | 5490 | 5450 | 2398 |
| 316 | 20231108 | 133400 | 10604273840 | 5450 | 5450 | 5470 | 5440 | 1261 |
| 317 | 20231108 | 133300 | 10597388100 | 5450 | 5450 | 5470 | 5440 | 1924 |
| 318 | 20231108 | 133200 | 10586896240 | 5440 | 5460 | 5460 | 5440 | 1032 |
| 319 | 20231108 | 133100 | 10581276970 | 5440 | 5450 | 5460 | 5440 | 3979 |
| 320 | 20231108 | 133000 | 10559611400 | 5450 | 5450 | 5450 | 5450 | 611 |
| 321 | 20231108 | 132900 | 10556281450 | 5450 | 5460 | 5470 | 5450 | 683 |
| 322 | 20231108 | 132800 | 10552550720 | 5460 | 5450 | 5460 | 5450 | 184 |
| 323 | 20231108 | 132700 | 10551546380 | 5450 | 5450 | 5450 | 5450 | 533 |
| 324 | 20231108 | 132600 | 10548641530 | 5450 | 5470 | 5470 | 5450 | 2045 |
| 325 | 20231108 | 132500 | 10537480580 | 5470 | 5480 | 5480 | 5470 | 206 |
| 326 | 20231108 | 132400 | 10536353690 | 5480 | 5480 | 5480 | 5480 | 201 |
| 327 | 20231108 | 132300 | 10535252210 | 5480 | 5470 | 5480 | 5470 | 376 |
| 328 | 20231108 | 132200 | 10533191820 | 5480 | 5480 | 5480 | 5480 | 253 |
| 329 | 20231108 | 132100 | 10531805380 | 5480 | 5480 | 5480 | 5470 | 231 |
| 330 | 20231108 | 132000 | 10530540740 | 5480 | 5480 | 5480 | 5470 | 135 |
| 331 | 20231108 | 131900 | 10529800980 | 5480 | 5470 | 5480 | 5470 | 1214 |
| 332 | 20231108 | 131800 | 10523160330 | 5470 | 5470 | 5470 | 5470 | 136 |
| 333 | 20231108 | 131700 | 10522416410 | 5450 | 5450 | 5450 | 5450 | 839 |
| 334 | 20231108 | 131600 | 10517843860 | 5450 | 5460 | 5460 | 5450 | 111 |
| 335 | 20231108 | 131500 | 10517238590 | 5460 | 5450 | 5460 | 5450 | 2591 |
| 336 | 20231108 | 131400 | 10503101680 | 5440 | 5440 | 5450 | 5430 | 2459 |
| 337 | 20231108 | 131300 | 10489725990 | 5430 | 5450 | 5460 | 5430 | 1364 |
| 338 | 20231108 | 131200 | 10482304240 | 5450 | 5450 | 5450 | 5440 | 6998 |
| 339 | 20231108 | 131100 | 10444219240 | 5450 | 5460 | 5470 | 5450 | 7098 |
| 340 | 20231108 | 131000 | 10405509790 | 5460 | 5460 | 5460 | 5460 | 1360 |
| 341 | 20231108 | 130900 | 10398084190 | 5470 | 5460 | 5470 | 5460 | 731 |
| 342 | 20231108 | 130800 | 10394085870 | 5470 | 5480 | 5480 | 5470 | 3206 |
| 343 | 20231108 | 130700 | 10376543470 | 5480 | 5490 | 5490 | 5480 | 267 |
| 344 | 20231108 | 130600 | 10375080160 | 5490 | 5480 | 5490 | 5480 | 311 |
| 345 | 20231108 | 130500 | 10373375750 | 5490 | 5480 | 5500 | 5470 | 2064 |
| 346 | 20231108 | 130400 | 10362050030 | 5480 | 5480 | 5490 | 5470 | 164 |
| 347 | 20231108 | 130300 | 10361151570 | 5470 | 5480 | 5480 | 5470 | 3284 |
| 348 | 20231108 | 130200 | 10343188080 | 5460 | 5470 | 5470 | 5460 | 818 |
| 349 | 20231108 | 130100 | 10338714620 | 5470 | 5480 | 5480 | 5460 | 2422 |
| 350 | 20231108 | 130000 | 10325465570 | 5480 | 5480 | 5480 | 5470 | 2194 |
| 351 | 20231108 | 125900 | 10313450800 | 5490 | 5490 | 5500 | 5480 | 1274 |
| 352 | 20231108 | 125800 | 10306458350 | 5500 | 5500 | 5500 | 5500 | 89 |
| 353 | 20231108 | 125700 | 10305968850 | 5480 | 5480 | 5490 | 5480 | 653 |
| 354 | 20231108 | 125600 | 10302386580 | 5480 | 5470 | 5480 | 5460 | 5801 |
| 355 | 20231108 | 125500 | 10270664510 | 5470 | 5500 | 5500 | 5470 | 9233 |
| 356 | 20231108 | 125400 | 10220071360 | 5500 | 5510 | 5510 | 5490 | 425 |
| 357 | 20231108 | 125300 | 10217734270 | 5510 | 5510 | 5510 | 5500 | 1189 |
| 358 | 20231108 | 125200 | 10211190650 | 5500 | 5500 | 5510 | 5500 | 2326 |
| 359 | 20231108 | 125100 | 10198394590 | 5500 | 5530 | 5530 | 5500 | 1062 |
| 360 | 20231108 | 125000 | 10192552500 | 5530 | 5510 | 5530 | 5510 | 430 |
| 361 | 20231108 | 124900 | 10190178530 | 5520 | 5500 | 5530 | 5500 | 3728 |
| 362 | 20231108 | 124800 | 10169628270 | 5480 | 5490 | 5490 | 5480 | 3396 |
| 363 | 20231108 | 124700 | 10151012630 | 5490 | 5490 | 5510 | 5490 | 93 |
| 364 | 20231108 | 124600 | 10150502040 | 5490 | 5520 | 5520 | 5490 | 3675 |
| 365 | 20231108 | 124500 | 10130308050 | 5520 | 5520 | 5520 | 5500 | 7190 |
| 366 | 20231108 | 124400 | 10090722120 | 5510 | 5540 | 5540 | 5510 | 4369 |
| 367 | 20231108 | 124300 | 10066612520 | 5540 | 5520 | 5540 | 5520 | 491 |
| 368 | 20231108 | 124200 | 10063897220 | 5530 | 5520 | 5530 | 5510 | 2157 |
| 369 | 20231108 | 124100 | 10051994430 | 5520 | 5520 | 5520 | 5520 | 508 |
| 370 | 20231108 | 124000 | 10049190270 | 5540 | 5520 | 5540 | 5510 | 4040 |
| 371 | 20231108 | 123900 | 10026892030 | 5520 | 5530 | 5530 | 5520 | 5620 |
| 372 | 20231108 | 123800 | 9995849130 | 5530 | 5540 | 5540 | 5530 | 1578 |
| 373 | 20231108 | 123700 | 9987119340 | 5550 | 5540 | 5550 | 5530 | 2696 |
| 374 | 20231108 | 123600 | 9972194050 | 5550 | 5530 | 5550 | 5530 | 2600 |
| 375 | 20231108 | 123500 | 9957783800 | 5540 | 5540 | 5540 | 5530 | 4749 |
| 376 | 20231108 | 123400 | 9931497310 | 5550 | 5560 | 5560 | 5550 | 292 |
| 377 | 20231108 | 123300 | 9929876490 | 5560 | 5560 | 5560 | 5540 | 4267 |
| 378 | 20231108 | 123200 | 9906204810 | 5560 | 5560 | 5560 | 5560 | 787 |
| 379 | 20231108 | 123100 | 9901829090 | 5570 | 5570 | 5570 | 5560 | 445 |
| 380 | 20231108 | 123000 | 9899351110 | 5570 | 5560 | 5580 | 5560 | 544 |
| 381 | 20231108 | 122900 | 9896319200 | 5550 | 5560 | 5560 | 5550 | 2730 |
| 382 | 20231108 | 122800 | 9881148050 | 5570 | 5570 | 5570 | 5560 | 1179 |
| 383 | 20231108 | 122700 | 9874589050 | 5570 | 5580 | 5580 | 5570 | 314 |
| 384 | 20231108 | 122600 | 9872839110 | 5570 | 5570 | 5570 | 5560 | 1273 |
| 385 | 20231108 | 122500 | 9865754940 | 5560 | 5580 | 5580 | 5560 | 1485 |
| 386 | 20231108 | 122400 | 9857489890 | 5580 | 5580 | 5590 | 5580 | 260 |
| 387 | 20231108 | 122300 | 9856038740 | 5580 | 5570 | 5590 | 5570 | 1621 |
| 388 | 20231108 | 122200 | 9846993820 | 5570 | 5560 | 5580 | 5560 | 641 |
| 389 | 20231108 | 122100 | 9843420370 | 5560 | 5560 | 5580 | 5550 | 2517 |
| 390 | 20231108 | 122000 | 9829407250 | 5570 | 5580 | 5580 | 5550 | 1152 |
| 391 | 20231108 | 121900 | 9822990750 | 5580 | 5580 | 5580 | 5550 | 3277 |
| 392 | 20231108 | 121800 | 9804762020 | 5570 | 5530 | 5580 | 5530 | 5427 |
| 393 | 20231108 | 121700 | 9774623440 | 5540 | 5570 | 5580 | 5540 | 7486 |
| 394 | 20231108 | 121600 | 9733079720 | 5570 | 5580 | 5580 | 5550 | 9907 |
| 395 | 20231108 | 121500 | 9677984570 | 5580 | 5620 | 5620 | 5580 | 4495 |
| 396 | 20231108 | 121400 | 9652863720 | 5620 | 5600 | 5630 | 5590 | 4464 |
| 397 | 20231108 | 121300 | 9627808420 | 5600 | 5590 | 5610 | 5570 | 8199 |
| 398 | 20231108 | 121200 | 9581900210 | 5560 | 5590 | 5600 | 5560 | 6487 |
| 399 | 20231108 | 121100 | 9545738130 | 5600 | 5620 | 5620 | 5590 | 3533 |
| 400 | 20231108 | 121000 | 9525928150 | 5620 | 5590 | 5620 | 5580 | 1901 |
| 401 | 20231108 | 120900 | 9515274360 | 5580 | 5640 | 5650 | 5570 | 8942 |
| 402 | 20231108 | 120800 | 9465202890 | 5640 | 5580 | 5650 | 5580 | 13189 |
| 403 | 20231108 | 120700 | 9390953360 | 5580 | 5570 | 5590 | 5550 | 5405 |
| 404 | 20231108 | 120600 | 9360872730 | 5540 | 5580 | 5580 | 5530 | 15705 |
| 405 | 20231108 | 120500 | 9273679650 | 5570 | 5550 | 5570 | 5520 | 16257 |
| 406 | 20231108 | 120400 | 9183499760 | 5550 | 5600 | 5600 | 5540 | 23080 |
| 407 | 20231108 | 120300 | 9055144680 | 5600 | 5650 | 5650 | 5560 | 22978 |
| 408 | 20231108 | 120200 | 8926807570 | 5650 | 5620 | 5680 | 5620 | 18220 |
| 409 | 20231108 | 120100 | 8823983130 | 5620 | 5610 | 5640 | 5560 | 32075 |
| 410 | 20231108 | 120000 | 8644406040 | 5610 | 5710 | 5710 | 5590 | 74219 |
| 411 | 20231108 | 115900 | 8226661300 | 5710 | 5680 | 5720 | 5670 | 31583 |
| 412 | 20231108 | 115800 | 8046891820 | 5670 | 5720 | 5750 | 5650 | 84018 |
| 413 | 20231108 | 115700 | 7568453900 | 5730 | 5840 | 5890 | 5720 | 109029 |
| 414 | 20231108 | 115600 | 6937302620 | 5840 | 5880 | 5920 | 5840 | 148605 |
| 415 | 20231108 | 115500 | 6062887700 | 5880 | 5790 | 5900 | 5750 | 174425 |
| 416 | 20231108 | 115400 | 5044295670 | 5790 | 5700 | 5860 | 5690 | 229818 |
| 417 | 20231108 | 115300 | 3712672690 | 5700 | 5490 | 5720 | 5490 | 82301 |
| 418 | 20231108 | 115200 | 3248938360 | 5490 | 5500 | 5500 | 5490 | 984 |
| 419 | 20231108 | 115100 | 3243526970 | 5480 | 5480 | 5480 | 5480 | 373 |
| 420 | 20231108 | 115000 | 3241482930 | 5480 | 5490 | 5500 | 5480 | 2057 |
| 421 | 20231108 | 114900 | 3230199060 | 5490 | 5490 | 5490 | 5490 | 786 |
| 422 | 20231108 | 114800 | 3225883920 | 5500 | 5500 | 5510 | 5490 | 340 |
| 423 | 20231108 | 114700 | 3224014170 | 5490 | 5510 | 5510 | 5490 | 896 |
| 424 | 20231108 | 114600 | 3219087330 | 5500 | 5500 | 5520 | 5500 | 802 |
| 425 | 20231108 | 114500 | 3214671350 | 5510 | 5490 | 5510 | 5490 | 447 |
| 426 | 20231108 | 114400 | 3212209540 | 5500 | 5500 | 5510 | 5500 | 1294 |
| 427 | 20231108 | 114300 | 3205092440 | 5500 | 5480 | 5510 | 5480 | 1980 |
| 428 | 20231108 | 114200 | 3194210470 | 5480 | 5490 | 5490 | 5480 | 1474 |
| 429 | 20231108 | 114100 | 3186128350 | 5490 | 5490 | 5490 | 5490 | 45 |
| 430 | 20231108 | 114000 | 3185881300 | 5500 | 5490 | 5500 | 5490 | 507 |
| 431 | 20231108 | 113900 | 3183093180 | 5490 | 5490 | 5490 | 5490 | 94 |
| 432 | 20231108 | 113800 | 3182577120 | 5500 | 5490 | 5500 | 5490 | 1375 |
| 433 | 20231108 | 113700 | 3175024210 | 5490 | 5490 | 5490 | 5490 | 9 |
| 434 | 20231108 | 113600 | 3174974800 | 5510 | 5510 | 5510 | 5500 | 1007 |
| 435 | 20231108 | 113500 | 3169433350 | 5510 | 5510 | 5520 | 5500 | 2982 |
| 436 | 20231108 | 113400 | 3152994830 | 5510 | 5510 | 5510 | 5500 | 337 |
| 437 | 20231108 | 113300 | 3151140200 | 5510 | 5510 | 5510 | 5500 | 4257 |
| 438 | 20231108 | 113200 | 3127719840 | 5510 | 5500 | 5510 | 5480 | 1309 |
| 439 | 20231108 | 113100 | 3120520210 | 5490 | 5470 | 5490 | 5470 | 1871 |
| 440 | 20231108 | 113000 | 3110265270 | 5470 | 5480 | 5480 | 5470 | 1656 |
| 441 | 20231108 | 112900 | 3101205560 | 5480 | 5490 | 5500 | 5480 | 1915 |
| 442 | 20231108 | 112800 | 3090704420 | 5500 | 5500 | 5500 | 5490 | 2534 |
| 443 | 20231108 | 112700 | 3076784850 | 5500 | 5500 | 5500 | 5500 | 896 |
| 444 | 20231108 | 112600 | 3071856850 | 5500 | 5490 | 5500 | 5490 | 141 |
| 445 | 20231108 | 112500 | 3071082460 | 5500 | 5500 | 5500 | 5500 | 9 |
| 446 | 20231108 | 112400 | 3071032960 | 5490 | 5520 | 5520 | 5490 | 2659 |
| 447 | 20231108 | 112300 | 3056396250 | 5520 | 5520 | 5530 | 5520 | 1294 |
| 448 | 20231108 | 112200 | 3049252280 | 5510 | 5520 | 5530 | 5510 | 2443 |
| 449 | 20231108 | 112100 | 3035747050 | 5510 | 5520 | 5520 | 5510 | 2544 |
| 450 | 20231108 | 112000 | 3021727620 | 5520 | 5550 | 5550 | 5510 | 4854 |
| 451 | 20231108 | 111900 | 2994925320 | 5550 | 5520 | 5560 | 5520 | 5633 |
| 452 | 20231108 | 111800 | 2963706370 | 5520 | 5520 | 5560 | 5520 | 10059 |
| 453 | 20231108 | 111700 | 2907982240 | 5520 | 5500 | 5520 | 5490 | 6044 |
| 454 | 20231108 | 111600 | 2874725420 | 5500 | 5500 | 5510 | 5490 | 1157 |
| 455 | 20231108 | 111500 | 2868361640 | 5500 | 5500 | 5500 | 5480 | 625 |
| 456 | 20231108 | 111400 | 2864927560 | 5500 | 5500 | 5500 | 5500 | 121 |
| 457 | 20231108 | 111300 | 2864262060 | 5490 | 5500 | 5510 | 5490 | 1375 |
| 458 | 20231108 | 111200 | 2856703530 | 5510 | 5490 | 5510 | 5490 | 1969 |
| 459 | 20231108 | 111100 | 2845869270 | 5490 | 5480 | 5490 | 5480 | 338 |
| 460 | 20231108 | 111000 | 2844016810 | 5460 | 5470 | 5480 | 5460 | 1074 |
| 461 | 20231108 | 110900 | 2838145140 | 5460 | 5480 | 5480 | 5460 | 6 |
| 462 | 20231108 | 110800 | 2838112280 | 5480 | 5470 | 5480 | 5470 | 150 |
| 463 | 20231108 | 110700 | 2837291340 | 5470 | 5470 | 5480 | 5470 | 171 |
| 464 | 20231108 | 110600 | 2836354340 | 5480 | 5470 | 5480 | 5470 | 45 |
| 465 | 20231108 | 110500 | 2836107750 | 5480 | 5460 | 5480 | 5460 | 613 |
| 466 | 20231108 | 110400 | 2832759100 | 5470 | 5490 | 5490 | 5460 | 1716 |
| 467 | 20231108 | 110300 | 2823379110 | 5490 | 5490 | 5490 | 5490 | 8 |
| 468 | 20231108 | 110200 | 2823335190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 469 | 20231108 | 110100 | 2823335190 | 5500 | 5490 | 5500 | 5480 | 274 |
| 470 | 20231108 | 110000 | 2821829190 | 5490 | 5490 | 5490 | 5480 | 1413 |
| 471 | 20231108 | 105900 | 2814073540 | 5490 | 5470 | 5500 | 5470 | 2238 |
| 472 | 20231108 | 105800 | 2801787600 | 5470 | 5460 | 5470 | 5460 | 333 |
| 473 | 20231108 | 105700 | 2799966520 | 5450 | 5450 | 5460 | 5450 | 671 |
| 474 | 20231108 | 105600 | 2796309440 | 5460 | 5470 | 5470 | 5460 | 458 |
| 475 | 20231108 | 105500 | 2793806480 | 5480 | 5480 | 5500 | 5480 | 1994 |
| 476 | 20231108 | 105400 | 2782863670 | 5490 | 5460 | 5490 | 5450 | 1244 |
| 477 | 20231108 | 105300 | 2776058640 | 5450 | 5460 | 5460 | 5450 | 811 |
| 478 | 20231108 | 105200 | 2771638190 | 5450 | 5460 | 5470 | 5450 | 6995 |
| 479 | 20231108 | 105100 | 2733502370 | 5460 | 5470 | 5470 | 5450 | 2583 |
| 480 | 20231108 | 105000 | 2719404360 | 5470 | 5490 | 5490 | 5470 | 1314 |
| 481 | 20231108 | 104900 | 2712203750 | 5480 | 5480 | 5480 | 5480 | 1 |
| 482 | 20231108 | 104800 | 2712198270 | 5490 | 5490 | 5490 | 5490 | 131 |
| 483 | 20231108 | 104700 | 2711479080 | 5490 | 5480 | 5490 | 5470 | 1823 |
| 484 | 20231108 | 104600 | 2701493900 | 5480 | 5460 | 5480 | 5440 | 5470 |
| 485 | 20231108 | 104500 | 2671659030 | 5460 | 5470 | 5480 | 5460 | 1082 |
| 486 | 20231108 | 104400 | 2665749020 | 5460 | 5460 | 5460 | 5450 | 1534 |
| 487 | 20231108 | 104300 | 2657379690 | 5460 | 5490 | 5490 | 5450 | 5258 |
| 488 | 20231108 | 104200 | 2628639300 | 5490 | 5490 | 5490 | 5490 | 629 |
| 489 | 20231108 | 104100 | 2625186090 | 5490 | 5480 | 5500 | 5480 | 537 |
| 490 | 20231108 | 104000 | 2622242180 | 5480 | 5490 | 5500 | 5480 | 1404 |
| 491 | 20231108 | 103900 | 2614537830 | 5490 | 5520 | 5520 | 5490 | 2527 |
| 492 | 20231108 | 103800 | 2600636920 | 5510 | 5540 | 5540 | 5480 | 7374 |
| 493 | 20231108 | 103700 | 2559961280 | 5530 | 5490 | 5540 | 5490 | 3253 |
| 494 | 20231108 | 103600 | 2542006900 | 5490 | 5470 | 5490 | 5470 | 3287 |
| 495 | 20231108 | 103500 | 2523991410 | 5480 | 5460 | 5480 | 5460 | 1213 |
| 496 | 20231108 | 103400 | 2517358250 | 5460 | 5480 | 5520 | 5450 | 12236 |
| 497 | 20231108 | 103300 | 2450195680 | 5480 | 5670 | 5670 | 5480 | 47505 |
| 498 | 20231108 | 103200 | 2187112930 | 5650 | 5450 | 5670 | 5440 | 47843 |
| 499 | 20231108 | 103100 | 1920771020 | 5450 | 5410 | 5450 | 5410 | 5810 |
| 500 | 20231108 | 103000 | 1889211050 | 5410 | 5410 | 5420 | 5400 | 1547 |
| 501 | 20231108 | 102900 | 1880841940 | 5410 | 5410 | 5420 | 5410 | 2486 |
| 502 | 20231108 | 102800 | 1867391020 | 5420 | 5430 | 5430 | 5420 | 2667 |
| 503 | 20231108 | 102700 | 1852933860 | 5430 | 5430 | 5430 | 5420 | 549 |
| 504 | 20231108 | 102600 | 1849952800 | 5430 | 5430 | 5430 | 5430 | 321 |
| 505 | 20231108 | 102500 | 1848209770 | 5430 | 5430 | 5450 | 5420 | 1569 |
| 506 | 20231108 | 102400 | 1839696350 | 5430 | 5450 | 5450 | 5430 | 303 |
| 507 | 20231108 | 102300 | 1838051000 | 5450 | 5430 | 5450 | 5430 | 2586 |
| 508 | 20231108 | 102200 | 1824005240 | 5430 | 5450 | 5450 | 5430 | 2360 |
| 509 | 20231108 | 102100 | 1811188220 | 5430 | 5440 | 5440 | 5430 | 484 |
| 510 | 20231108 | 102000 | 1808557100 | 5460 | 5430 | 5460 | 5430 | 1135 |
| 511 | 20231108 | 101900 | 1802390800 | 5440 | 5430 | 5440 | 5430 | 335 |
| 512 | 20231108 | 101800 | 1800569760 | 5430 | 5450 | 5450 | 5430 | 281 |
| 513 | 20231108 | 101700 | 1799042730 | 5450 | 5450 | 5450 | 5450 | 493 |
| 514 | 20231108 | 101600 | 1796355880 | 5440 | 5450 | 5450 | 5440 | 3 |
| 515 | 20231108 | 101500 | 1796339540 | 5430 | 5430 | 5450 | 5410 | 1316 |
| 516 | 20231108 | 101400 | 1789198280 | 5450 | 5450 | 5450 | 5420 | 3501 |
| 517 | 20231108 | 101300 | 1770217000 | 5430 | 5450 | 5450 | 5430 | 146 |
| 518 | 20231108 | 101200 | 1769423160 | 5450 | 5450 | 5450 | 5450 | 0 |
| 519 | 20231108 | 101100 | 1769423160 | 5450 | 5450 | 5450 | 5450 | 46 |
| 520 | 20231108 | 101000 | 1769172460 | 5450 | 5440 | 5450 | 5430 | 936 |
| 521 | 20231108 | 100900 | 1764080770 | 5440 | 5450 | 5460 | 5430 | 4728 |
| 522 | 20231108 | 100800 | 1738386310 | 5440 | 5460 | 5460 | 5440 | 854 |
| 523 | 20231108 | 100700 | 1733733990 | 5460 | 5470 | 5480 | 5460 | 509 |
| 524 | 20231108 | 100600 | 1730951990 | 5460 | 5470 | 5480 | 5460 | 9877 |
| 525 | 20231108 | 100500 | 1676943870 | 5480 | 5490 | 5500 | 5460 | 3304 |
| 526 | 20231108 | 100400 | 1658852400 | 5480 | 5490 | 5490 | 5440 | 6881 |
| 527 | 20231108 | 100300 | 1621345290 | 5470 | 5470 | 5500 | 5470 | 1148 |
| 528 | 20231108 | 100200 | 1615052210 | 5460 | 5460 | 5460 | 5440 | 4585 |
| 529 | 20231108 | 100100 | 1590076240 | 5450 | 5460 | 5460 | 5450 | 292 |
| 530 | 20231108 | 100000 | 1588484250 | 5460 | 5450 | 5490 | 5450 | 1673 |
| 531 | 20231108 | 095900 | 1579338960 | 5450 | 5450 | 5450 | 5450 | 875 |
| 532 | 20231108 | 095800 | 1574570210 | 5450 | 5470 | 5470 | 5450 | 1728 |
| 533 | 20231108 | 095700 | 1565142760 | 5470 | 5460 | 5470 | 5460 | 735 |
| 534 | 20231108 | 095600 | 1561128660 | 5460 | 5460 | 5460 | 5460 | 626 |
| 535 | 20231108 | 095500 | 1557710700 | 5470 | 5460 | 5470 | 5460 | 149 |
| 536 | 20231108 | 095400 | 1556897100 | 5470 | 5470 | 5470 | 5450 | 2642 |
| 537 | 20231108 | 095300 | 1542481970 | 5470 | 5470 | 5490 | 5470 | 486 |
| 538 | 20231108 | 095200 | 1539815290 | 5490 | 5470 | 5490 | 5470 | 2001 |
| 539 | 20231108 | 095100 | 1528856130 | 5470 | 5490 | 5490 | 5460 | 1387 |
| 540 | 20231108 | 095000 | 1521266060 | 5490 | 5460 | 5500 | 5460 | 2076 |
| 541 | 20231108 | 094900 | 1509880230 | 5460 | 5460 | 5470 | 5460 | 3936 |
| 542 | 20231108 | 094800 | 1488352350 | 5460 | 5460 | 5460 | 5450 | 312 |
| 543 | 20231108 | 094700 | 1486649030 | 5450 | 5440 | 5470 | 5440 | 2558 |
| 544 | 20231108 | 094600 | 1472711900 | 5440 | 5430 | 5440 | 5430 | 2057 |
| 545 | 20231108 | 094500 | 1461541790 | 5430 | 5450 | 5450 | 5430 | 1758 |
| 546 | 20231108 | 094400 | 1451976170 | 5450 | 5450 | 5450 | 5430 | 2920 |
| 547 | 20231108 | 094300 | 1436085720 | 5450 | 5460 | 5460 | 5450 | 209 |
| 548 | 20231108 | 094200 | 1434945420 | 5470 | 5460 | 5470 | 5460 | 3730 |
| 549 | 20231108 | 094100 | 1414559300 | 5460 | 5450 | 5460 | 5440 | 1464 |
| 550 | 20231108 | 094000 | 1406575790 | 5450 | 5420 | 5450 | 5420 | 5362 |
| 551 | 20231108 | 093900 | 1377444650 | 5430 | 5470 | 5470 | 5430 | 6059 |
| 552 | 20231108 | 093800 | 1344484280 | 5460 | 5480 | 5480 | 5460 | 404 |
| 553 | 20231108 | 093700 | 1342271010 | 5470 | 5450 | 5470 | 5450 | 803 |
| 554 | 20231108 | 093600 | 1337878800 | 5470 | 5460 | 5470 | 5450 | 3132 |
| 555 | 20231108 | 093500 | 1320803690 | 5480 | 5450 | 5480 | 5450 | 2672 |
| 556 | 20231108 | 093400 | 1306228030 | 5450 | 5460 | 5460 | 5450 | 761 |
| 557 | 20231108 | 093300 | 1302079540 | 5460 | 5450 | 5460 | 5440 | 3177 |
| 558 | 20231108 | 093200 | 1284756510 | 5450 | 5460 | 5470 | 5450 | 1008 |
| 559 | 20231108 | 093100 | 1279258460 | 5460 | 5460 | 5480 | 5440 | 3773 |
| 560 | 20231108 | 093000 | 1258682480 | 5460 | 5460 | 5470 | 5440 | 6262 |
| 561 | 20231108 | 092900 | 1224563550 | 5440 | 5450 | 5460 | 5440 | 5363 |
| 562 | 20231108 | 092800 | 1195372680 | 5470 | 5460 | 5470 | 5440 | 6478 |
| 563 | 20231108 | 092700 | 1160039710 | 5460 | 5460 | 5470 | 5450 | 5364 |
| 564 | 20231108 | 092600 | 1130754210 | 5460 | 5480 | 5500 | 5460 | 4897 |
| 565 | 20231108 | 092500 | 1103937550 | 5470 | 5530 | 5530 | 5470 | 7016 |
| 566 | 20231108 | 092400 | 1065416480 | 5530 | 5510 | 5530 | 5500 | 1795 |
| 567 | 20231108 | 092300 | 1055512730 | 5530 | 5500 | 5550 | 5500 | 7870 |
| 568 | 20231108 | 092200 | 1012093540 | 5510 | 5540 | 5550 | 5500 | 7115 |
| 569 | 20231108 | 092100 | 972753560 | 5540 | 5490 | 5550 | 5490 | 12904 |
| 570 | 20231108 | 092000 | 901585090 | 5490 | 5490 | 5490 | 5480 | 7114 |
| 571 | 20231108 | 091900 | 862562720 | 5480 | 5470 | 5480 | 5470 | 3271 |
| 572 | 20231108 | 091800 | 844642790 | 5470 | 5480 | 5480 | 5460 | 3271 |
| 573 | 20231108 | 091700 | 826746560 | 5470 | 5450 | 5480 | 5450 | 2353 |
| 574 | 20231108 | 091600 | 813882430 | 5460 | 5460 | 5470 | 5450 | 3825 |
| 575 | 20231108 | 091500 | 792994400 | 5460 | 5450 | 5470 | 5450 | 2703 |
| 576 | 20231108 | 091400 | 778238680 | 5450 | 5460 | 5470 | 5450 | 3681 |
| 577 | 20231108 | 091300 | 758164510 | 5470 | 5460 | 5470 | 5450 | 1504 |
| 578 | 20231108 | 091200 | 749953330 | 5470 | 5460 | 5480 | 5450 | 5088 |
| 579 | 20231108 | 091100 | 722147650 | 5450 | 5430 | 5450 | 5430 | 2380 |
| 580 | 20231108 | 091000 | 709194020 | 5440 | 5440 | 5440 | 5420 | 2475 |
| 581 | 20231108 | 090900 | 695733470 | 5440 | 5450 | 5450 | 5410 | 5390 |
| 582 | 20231108 | 090800 | 666488060 | 5450 | 5460 | 5480 | 5420 | 6642 |
| 583 | 20231108 | 090700 | 630336320 | 5470 | 5450 | 5480 | 5450 | 3379 |
| 584 | 20231108 | 090600 | 611860340 | 5450 | 5400 | 5450 | 5400 | 7603 |
| 585 | 20231108 | 090500 | 570592060 | 5410 | 5430 | 5440 | 5400 | 11225 |
| 586 | 20231108 | 090400 | 509761430 | 5430 | 5490 | 5490 | 5420 | 14702 |
| 587 | 20231108 | 090300 | 429794400 | 5490 | 5440 | 5500 | 5440 | 19617 |
| 588 | 20231108 | 090200 | 322473210 | 5440 | 5460 | 5460 | 5420 | 6083 |
| 589 | 20231108 | 090100 | 289386840 | 5450 | 5440 | 5450 | 5400 | 16099 |
| 590 | 20231108 | 090000 | 202038870 | 5450 | 5400 | 5450 | 5390 | 37272 |